76.50
-1.12(-1.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 77.41 | 76.5 | 76.5 | 78 | 75.69 | 1.59M |
September 04, 2025 | 75.83 | 77.62 | 77.62 | 77.63 | 75.58 | 1.37M |
September 03, 2025 | 73.96 | 75.46 | 75.46 | 75.46 | 73.85 | 913,243 |
September 02, 2025 | 74.33 | 74.42 | 74.42 | 74.68 | 73 | 961,526 |
August 29, 2025 | 75.16 | 75.09 | 75.09 | 75.35 | 74.75 | 824,148 |
August 28, 2025 | 75.92 | 75.03 | 75.03 | 75.92 | 74.7 | 546,800 |
August 27, 2025 | 75.63 | 75.81 | 75.81 | 76.58 | 75.15 | 584,610 |
August 26, 2025 | 75.1 | 75.89 | 75.89 | 76.21 | 75.1 | 611,011 |
August 25, 2025 | 76.05 | 75.88 | 75.43 | 76.41 | 75.68 | 582,925 |
August 22, 2025 | 75.4 | 76.43 | 75.98 | 77.04 | 74.9 | 642,500 |
August 21, 2025 | 74.66 | 74.71 | 74.71 | 75.15 | 74.27 | 643,092 |
August 20, 2025 | 74.53 | 74.99 | 74.99 | 75.14 | 74.01 | 684,700 |
August 19, 2025 | 74.27 | 74.32 | 74.32 | 75.1 | 73.93 | 542,000 |
August 18, 2025 | 73.99 | 73.91 | 73.91 | 74.7 | 73.31 | 547,400 |
August 15, 2025 | 75 | 74 | 74 | 75.53 | 73.75 | 590,341 |
August 14, 2025 | 74.2 | 74.96 | 74.96 | 75 | 73.77 | 688,400 |
August 13, 2025 | 73.48 | 74.78 | 74.78 | 74.92 | 73.22 | 948,600 |
August 12, 2025 | 71.62 | 72.91 | 72.91 | 73.3 | 71.47 | 887,042 |
August 11, 2025 | 71.15 | 70.96 | 70.96 | 71.55 | 70.31 | 740,330 |
August 08, 2025 | 71.37 | 71.04 | 71.04 | 72.11 | 70.66 | 663,429 |
August 07, 2025 | 73.62 | 70.62 | 70.62 | 73.93 | 70.4 | 1.81M |
August 06, 2025 | 70.63 | 73.18 | 73.18 | 73.33 | 70.29 | 1.75M |
August 05, 2025 | 68.54 | 67.95 | 67.95 | 69.35 | 67.53 | 1.15M |
August 04, 2025 | 67.38 | 67.86 | 67.86 | 67.86 | 67.03 | 751,600 |
August 01, 2025 | 68.94 | 67.31 | 67.31 | 69.58 | 66.45 | 1.13M |
July 31, 2025 | 69.34 | 70 | 70 | 70.72 | 69.19 | 1.22M |
July 30, 2025 | 70.94 | 69.52 | 69.52 | 70.94 | 69 | 884,242 |
July 29, 2025 | 71.63 | 71.06 | 71.06 | 72.03 | 70.81 | 716,531 |
July 28, 2025 | 71.82 | 71.14 | 71.14 | 72.17 | 70.81 | 966,700 |
July 25, 2025 | 71.98 | 71.86 | 71.86 | 72.15 | 71.27 | 743,100 |
July 24, 2025 | 72.55 | 71.8 | 71.8 | 72.69 | 71.74 | 492,200 |
July 23, 2025 | 72.86 | 72.38 | 72.38 | 73.01 | 72.17 | 352,600 |
July 22, 2025 | 70.9 | 72.33 | 72.33 | 72.41 | 70.9 | 853,400 |
July 21, 2025 | 72.57 | 70.92 | 70.92 | 72.72 | 70.89 | 615,300 |
July 18, 2025 | 72.89 | 72.42 | 72.42 | 72.99 | 71.86 | 400,600 |
July 17, 2025 | 71.11 | 72.4 | 72.4 | 72.62 | 71.02 | 579,231 |
July 16, 2025 | 71.48 | 71.43 | 71.43 | 71.82 | 70.22 | 676,133 |
July 15, 2025 | 73.45 | 71.19 | 71.19 | 73.52 | 71.16 | 831,900 |
July 14, 2025 | 72.53 | 73.41 | 73.41 | 73.46 | 72.34 | 462,112 |
July 11, 2025 | 72.64 | 72.39 | 72.39 | 72.9 | 71.78 | 565,100 |
July 10, 2025 | 73.18 | 73.21 | 73.21 | 73.63 | 72.57 | 597,731 |
July 09, 2025 | 73.15 | 72.92 | 72.92 | 73.88 | 72.44 | 954,500 |
July 08, 2025 | 72.61 | 72.74 | 72.74 | 73.81 | 72.33 | 881,973 |
July 07, 2025 | 72.63 | 72.41 | 72.41 | 74 | 71.87 | 1.24M |
July 03, 2025 | 72.84 | 72.9 | 72.9 | 73.41 | 72.55 | 541,200 |
July 02, 2025 | 72.15 | 72.69 | 72.69 | 72.76 | 72 | 570,907 |
July 01, 2025 | 70.66 | 72.51 | 72.51 | 72.78 | 70.66 | 975,600 |
June 30, 2025 | 70.89 | 71 | 71 | 71.2 | 70.55 | 705,500 |
June 27, 2025 | 70.43 | 70.68 | 70.68 | 71.22 | 69.9 | 1.15M |
June 26, 2025 | 68.95 | 70.25 | 70.25 | 70.44 | 68.81 | 649,000 |
June 25, 2025 | 69.06 | 68.47 | 68.47 | 69.06 | 67.91 | 632,037 |
June 24, 2025 | 70 | 69.01 | 69.01 | 70 | 68.88 | 687,137 |
June 23, 2025 | 66.94 | 68.04 | 68.04 | 68.14 | 66.36 | 912,109 |
June 20, 2025 | 67.06 | 66.78 | 66.78 | 67.58 | 66.66 | 1.06M |
June 18, 2025 | 66.44 | 66.54 | 66.54 | 67.55 | 66.44 | 624,700 |
June 17, 2025 | 67.47 | 66.55 | 66.55 | 67.72 | 66.09 | 773,906 |
June 16, 2025 | 67.01 | 68 | 68 | 68.45 | 66.92 | 1M |
June 13, 2025 | 67.1 | 66.4 | 66.4 | 67.52 | 66.03 | 901,000 |
June 12, 2025 | 66.51 | 68.11 | 68.11 | 68.11 | 65.95 | 1.15M |
June 11, 2025 | 68.19 | 67.03 | 67.03 | 68.81 | 67.02 | 1.35M |