74.54
-0.65(-0.86%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 74.05 | 74.54 | 74.54 | 74.78 | 73.62 | 22,681 |
October 16, 2025 | 75.06 | 75.19 | 75.19 | 75.22 | 74.95 | 3,917 |
October 15, 2025 | 74.76 | 74.79 | 74.79 | 74.87 | 74.5 | 934 |
October 14, 2025 | 73.17 | 73.58 | 73.58 | 73.61 | 72.87 | 632 |
October 13, 2025 | 73.78 | 74.28 | 74.28 | 74.34 | 73.58 | 15,954 |
October 10, 2025 | 74.76 | 72.9 | 72.9 | 74.82 | 72.9 | 6,510 |
October 09, 2025 | 75.61 | 75 | 75 | 75.69 | 74.96 | 21,191 |
October 08, 2025 | 74.9 | 75.34 | 75.34 | 75.41 | 74.9 | 1,355 |
October 07, 2025 | 75.7 | 75.3 | 75.3 | 75.86 | 75.3 | 1,936 |
October 06, 2025 | 75.4 | 75.52 | 75.52 | 75.59 | 75.02 | 3,938 |
October 03, 2025 | 75.44 | 75.29 | 75.29 | 75.45 | 75.16 | 1,013 |
October 02, 2025 | 75.29 | 74.92 | 74.92 | 75.41 | 74.86 | 4,613 |
October 01, 2025 | 74.23 | 74.74 | 74.74 | 74.77 | 74.1 | 1,119 |
September 30, 2025 | 74.11 | 74.11 | 74.11 | 74.3 | 74.1 | 1,218 |
September 29, 2025 | 73.88 | 74.04 | 74.04 | 74.11 | 73.83 | 7,141 |
September 26, 2025 | 73.2 | 73.16 | 73.16 | 73.2 | 72.94 | 2,412 |
September 25, 2025 | 74.15 | 73.69 | 73.69 | 74.24 | 73.36 | 10,005 |
September 24, 2025 | 74.43 | 74.18 | 74.18 | 74.43 | 74.18 | 462 |
September 23, 2025 | 73.91 | 74.36 | 74.36 | 74.46 | 73.78 | 3,927 |
September 22, 2025 | 73.88 | 73.93 | 73.93 | 74.02 | 73.47 | 1,876 |
September 19, 2025 | 73.68 | 73.88 | 73.88 | 73.99 | 73.68 | 4,952 |
September 18, 2025 | 73.85 | 73.94 | 73.94 | 74.39 | 73.76 | 1,272 |
September 17, 2025 | 74.81 | 74.94 | 74.94 | 75.05 | 74.8 | 4,105 |
September 16, 2025 | 74.14 | 74.14 | 74.14 | 74.35 | 74.11 | 4,065 |
September 15, 2025 | 73.57 | 73.91 | 73.91 | 73.97 | 73.5 | 2,918 |
September 12, 2025 | 73.48 | 73.44 | 73.44 | 73.6 | 73.4 | 10,234 |
September 11, 2025 | 72.91 | 73.44 | 73.44 | 73.45 | 72.83 | 1,579 |
September 10, 2025 | 72.68 | 72.82 | 72.82 | 72.85 | 72.56 | 1,506 |
September 09, 2025 | 71.99 | 72.19 | 72.19 | 72.3 | 71.99 | 2,017 |
September 08, 2025 | 71.69 | 71.71 | 71.71 | 71.75 | 71.5 | 7,144 |
September 05, 2025 | 71.01 | 71.22 | 71.22 | 71.54 | 71 | 12,182 |
September 04, 2025 | 70.26 | 70.24 | 70.24 | 70.35 | 70.04 | 14,526 |
September 03, 2025 | 70.58 | 70.7 | 70.7 | 70.74 | 70.38 | 5,355 |
September 02, 2025 | 70.75 | 70.3 | 70.3 | 70.8 | 70 | 16,377 |
September 01, 2025 | 70.81 | 70.86 | 70.86 | 71.08 | 70.81 | 3,313 |
August 29, 2025 | 70.59 | 70.5 | 70.5 | 70.59 | 70.13 | 1,939 |
August 28, 2025 | 70.56 | 70.65 | 70.65 | 70.68 | 70.36 | 2,520 |
August 27, 2025 | 70.72 | 70.44 | 70.44 | 70.72 | 70.22 | 14,080 |
August 26, 2025 | 71.16 | 71.22 | 71.22 | 71.69 | 71.08 | 1,678 |
August 22, 2025 | 70.46 | 71.61 | 71.61 | 71.62 | 70.46 | 5,406 |
August 21, 2025 | 70.35 | 70.45 | 70.45 | 70.45 | 70.22 | 6,129 |
August 20, 2025 | 70.3 | 70.3 | 70.3 | 70.68 | 70.15 | 9,094 |
August 19, 2025 | 70.97 | 70.74 | 70.74 | 71.04 | 70.72 | 2,628 |
August 18, 2025 | 71.13 | 70.97 | 70.97 | 71.28 | 70.86 | 917 |
August 15, 2025 | 70.66 | 70.45 | 70.45 | 70.68 | 70.45 | 998 |
August 14, 2025 | 70.99 | 70.28 | 70.28 | 70.99 | 70.27 | 2,333 |
August 13, 2025 | 70.74 | 71.13 | 71.13 | 71.25 | 70.63 | 4,272 |
August 12, 2025 | 69.79 | 70.22 | 70.22 | 70.22 | 69.66 | 1,007 |
August 11, 2025 | 69.61 | 69.63 | 69.63 | 69.89 | 69.55 | 1,581 |
August 08, 2025 | 69.92 | 69.55 | 69.55 | 69.92 | 69.41 | 2,603 |
August 07, 2025 | 69.94 | 69.64 | 69.64 | 69.94 | 69.64 | 5,064 |
August 06, 2025 | 69.08 | 68.94 | 68.94 | 69.14 | 68.85 | 13,735 |
August 05, 2025 | 69.02 | 68.96 | 68.96 | 69.3 | 68.84 | 2,433 |
August 04, 2025 | 68.97 | 68.58 | 68.58 | 68.97 | 68.52 | 8,752 |
August 01, 2025 | 68.3 | 67.99 | 67.99 | 68.47 | 67.39 | 3,498 |
July 31, 2025 | 68.94 | 68.56 | 68.56 | 68.97 | 68.5 | 7,697 |
July 30, 2025 | 69.36 | 68.87 | 68.87 | 69.36 | 68.87 | 15,243 |
July 29, 2025 | 69.15 | 69.34 | 69.34 | 69.52 | 69.15 | 3,574 |
July 28, 2025 | 69.83 | 69.4 | 69.4 | 70.11 | 69.28 | 2,272 |
July 25, 2025 | 69.73 | 69.64 | 69.64 | 69.91 | 69.55 | 1,225 |