65.64
-0.65(-0.98%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 67.28 | 65.64 | 65.64 | 67.54 | 65.01 | 857,829 |
October 02, 2025 | 69.35 | 66.29 | 66.29 | 70.06 | 65.71 | 1.12M |
October 01, 2025 | 67.96 | 69.87 | 69.87 | 70 | 67.81 | 668,905 |
September 30, 2025 | 67.52 | 68.43 | 68.43 | 68.71 | 65.86 | 713,300 |
September 29, 2025 | 69.3 | 68.63 | 68.63 | 69.31 | 67.52 | 554,959 |
September 26, 2025 | 68.74 | 69.61 | 69.61 | 70.28 | 68.44 | 758,792 |
September 25, 2025 | 66.36 | 68.09 | 68.09 | 68.45 | 65.81 | 727,296 |
September 24, 2025 | 68.43 | 67.5 | 67.5 | 69.54 | 67.27 | 891,269 |
September 23, 2025 | 65.26 | 67.33 | 67.33 | 68.28 | 65.1 | 1.07M |
September 22, 2025 | 63.03 | 64.38 | 64.38 | 65 | 62.16 | 686,700 |
September 19, 2025 | 65.62 | 63.73 | 63.73 | 65.85 | 63.1 | 1.67M |
September 18, 2025 | 64.76 | 65.5 | 65.5 | 65.62 | 63.47 | 786,245 |
September 17, 2025 | 64.1 | 63.78 | 63.78 | 65.95 | 63.11 | 671,600 |
September 16, 2025 | 61.88 | 64.14 | 64.14 | 64.31 | 61.64 | 602,770 |
September 15, 2025 | 62.71 | 61.4 | 61.4 | 63.17 | 61.2 | 474,900 |
September 12, 2025 | 63.24 | 62.3 | 62.3 | 63.99 | 61.89 | 622,012 |
September 11, 2025 | 63 | 62.72 | 62.72 | 64.28 | 62.55 | 664,800 |
September 10, 2025 | 62.02 | 63.81 | 63.81 | 63.94 | 61.79 | 818,900 |
September 09, 2025 | 62.13 | 61.92 | 61.92 | 63.03 | 61.69 | 518,434 |
September 08, 2025 | 62.67 | 61.76 | 61.76 | 62.67 | 60.23 | 650,212 |
September 05, 2025 | 61.73 | 62.5 | 62.5 | 63.69 | 61 | 851,800 |
September 04, 2025 | 62.01 | 62.67 | 62.67 | 63 | 61.01 | 1.05M |
September 03, 2025 | 63.91 | 62.36 | 62.36 | 65.45 | 62.31 | 1.22M |
September 02, 2025 | 63.01 | 64.8 | 64.8 | 64.99 | 62.31 | 971,700 |
August 29, 2025 | 64 | 63.71 | 63.71 | 64.5 | 63.09 | 726,026 |
August 28, 2025 | 64.02 | 64.03 | 64.03 | 64.77 | 62.53 | 789,205 |
August 27, 2025 | 64.2 | 63.68 | 63.68 | 64.8 | 62.62 | 1.59M |
August 26, 2025 | 61.06 | 61.56 | 61.56 | 62.82 | 60.57 | 1.09M |
August 25, 2025 | 60.44 | 61.98 | 61.98 | 62.11 | 60.03 | 959,081 |
August 22, 2025 | 57.03 | 60.83 | 60.83 | 61.37 | 57.03 | 790,800 |
August 21, 2025 | 56.27 | 57.31 | 57.31 | 57.45 | 55.8 | 554,900 |
August 20, 2025 | 57.16 | 56.36 | 56.36 | 57.39 | 55.61 | 619,300 |
August 19, 2025 | 56.79 | 56.32 | 56.32 | 57.4 | 55.7 | 529,700 |
August 18, 2025 | 54.85 | 56.63 | 56.63 | 57.23 | 54.69 | 602,700 |
August 15, 2025 | 56.23 | 55.29 | 55.29 | 56.77 | 55.24 | 627,700 |
August 14, 2025 | 57.45 | 56.48 | 56.48 | 57.45 | 55.14 | 921,554 |
August 13, 2025 | 56.33 | 57.55 | 57.55 | 57.92 | 55.9 | 849,353 |
August 12, 2025 | 54.44 | 56.72 | 56.72 | 56.82 | 54.07 | 885,500 |
August 11, 2025 | 55.74 | 53.78 | 53.78 | 56.11 | 52.7 | 991,400 |
August 08, 2025 | 55.38 | 55.44 | 55.44 | 56.45 | 54.5 | 661,413 |
August 07, 2025 | 56.16 | 55.29 | 55.29 | 57.96 | 54.7 | 719,757 |
August 06, 2025 | 57.22 | 55.24 | 55.24 | 58.86 | 55.21 | 814,753 |
August 05, 2025 | 55.78 | 57.6 | 57.35 | 58.14 | 55.43 | 1.01M |
August 04, 2025 | 54.9 | 55.85 | 55.61 | 55.96 | 54.38 | 632,906 |
August 01, 2025 | 55.36 | 54.74 | 54.5 | 55.6 | 53.5 | 977,400 |
July 31, 2025 | 57.38 | 56.55 | 56.3 | 58.66 | 56.37 | 944,974 |
July 30, 2025 | 58.6 | 58.52 | 58.52 | 59.03 | 57.2 | 1.22M |
July 29, 2025 | 59.03 | 58.84 | 58.84 | 59.36 | 57.84 | 801,600 |
July 28, 2025 | 58.49 | 58.97 | 58.97 | 60.11 | 58.44 | 1.19M |
July 25, 2025 | 58.12 | 56.86 | 56.86 | 58.25 | 56.67 | 896,600 |
July 24, 2025 | 57.92 | 57.9 | 57.9 | 59.54 | 56.44 | 1.83M |
July 23, 2025 | 57.7 | 58.38 | 58.38 | 59.6 | 56.14 | 2.24M |
July 22, 2025 | 53.55 | 55.73 | 55.73 | 56.77 | 53.55 | 1.72M |
July 21, 2025 | 54.15 | 53.45 | 53.45 | 54.83 | 53.06 | 1.05M |
July 18, 2025 | 54.68 | 53.57 | 53.57 | 54.86 | 52.59 | 1.08M |
July 17, 2025 | 52.62 | 53.71 | 53.71 | 54.37 | 52.33 | 741,285 |
July 16, 2025 | 53.75 | 52.73 | 52.73 | 54.08 | 52.61 | 640,427 |
July 15, 2025 | 56.01 | 53.68 | 53.68 | 56.01 | 53.49 | 818,100 |
July 14, 2025 | 57.71 | 55.74 | 55.74 | 57.71 | 55.29 | 796,741 |
July 11, 2025 | 56.85 | 58.15 | 58.15 | 58.55 | 56.39 | 794,609 |