75.40
+0(+0.00%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 75.45 | 75.4 | 75.4 | 75.47 | 75.39 | 965,421 |
September 04, 2025 | 75.4 | 75.4 | 75.4 | 75.49 | 75.4 | 523,619 |
September 03, 2025 | 75.37 | 75.41 | 75.41 | 75.53 | 75.37 | 845,500 |
September 02, 2025 | 75.45 | 75.35 | 75.35 | 75.55 | 75.32 | 612,511 |
August 29, 2025 | 75.55 | 75.45 | 75.45 | 75.56 | 75.45 | 540,408 |
August 28, 2025 | 75.5 | 75.49 | 75.49 | 75.54 | 75.39 | 563,000 |
August 27, 2025 | 75.52 | 75.45 | 75.45 | 75.55 | 75.42 | 402,491 |
August 26, 2025 | 75.48 | 75.45 | 75.45 | 75.58 | 75.39 | 500,600 |
August 25, 2025 | 75.44 | 75.51 | 75.51 | 75.52 | 75.42 | 393,711 |
August 22, 2025 | 75.49 | 75.38 | 75.38 | 75.52 | 75.27 | 507,106 |
August 21, 2025 | 75.32 | 75.51 | 75.51 | 75.52 | 75.26 | 244,100 |
August 20, 2025 | 75.2 | 75.3 | 75.3 | 75.58 | 75.12 | 724,168 |
August 19, 2025 | 75.12 | 75.15 | 75.15 | 75.3 | 75.07 | 447,129 |
August 18, 2025 | 75.05 | 75.14 | 75.14 | 75.32 | 75 | 407,500 |
August 15, 2025 | 74.95 | 75.02 | 75.02 | 75.19 | 74.91 | 896,600 |
August 14, 2025 | 75.18 | 74.95 | 74.95 | 75.2 | 74.95 | 430,300 |
August 13, 2025 | 75.19 | 75.18 | 75.18 | 75.21 | 75.08 | 413,562 |
August 12, 2025 | 75.02 | 75.02 | 75.02 | 75.12 | 74.91 | 485,600 |
August 11, 2025 | 74.88 | 74.91 | 74.91 | 74.98 | 74.86 | 522,547 |
August 08, 2025 | 74.84 | 74.85 | 74.85 | 74.93 | 74.83 | 962,600 |
August 07, 2025 | 74.85 | 74.83 | 74.83 | 75 | 74.81 | 1.34M |
August 06, 2025 | 74.82 | 74.85 | 74.85 | 74.87 | 74.81 | 467,495 |
August 05, 2025 | 74.81 | 74.83 | 74.83 | 74.9 | 74.77 | 1.36M |
August 04, 2025 | 74.81 | 74.8 | 74.8 | 74.96 | 74.77 | 671,051 |
August 01, 2025 | 74.75 | 74.82 | 74.82 | 74.94 | 74.75 | 1.06M |
July 31, 2025 | 74.86 | 74.79 | 74.79 | 74.9 | 74.76 | 1.26M |
July 30, 2025 | 74.8 | 74.9 | 74.9 | 75.14 | 74.76 | 1.4M |
July 29, 2025 | 74.75 | 74.78 | 74.78 | 74.79 | 74.75 | 1.13M |
July 28, 2025 | 74.73 | 74.75 | 74.75 | 74.77 | 74.69 | 1.56M |
July 25, 2025 | 74.82 | 74.72 | 74.72 | 74.82 | 74.7 | 1.05M |
July 24, 2025 | 74.68 | 74.78 | 74.78 | 75.09 | 74.67 | 1.51M |
July 23, 2025 | 74.75 | 74.69 | 74.69 | 74.78 | 74.65 | 2.07M |
July 22, 2025 | 74.76 | 74.74 | 74.74 | 74.95 | 74.71 | 2.29M |
July 21, 2025 | 74.75 | 74.79 | 74.79 | 74.85 | 74.72 | 1.6M |
July 18, 2025 | 74.6 | 74.78 | 74.78 | 74.78 | 74.6 | 1.9M |
July 17, 2025 | 74.63 | 74.6 | 74.6 | 74.7 | 74.6 | 3.95M |
July 16, 2025 | 74.75 | 74.65 | 74.65 | 74.75 | 74.61 | 3.07M |
July 15, 2025 | 74.72 | 74.65 | 74.65 | 74.76 | 74.63 | 6.08M |
July 14, 2025 | 74.74 | 74.69 | 74.69 | 74.83 | 74.69 | 5.84M |
July 11, 2025 | 74.81 | 74.7 | 74.7 | 74.85 | 74.7 | 3.45M |
July 10, 2025 | 74.94 | 74.84 | 74.84 | 74.94 | 74.71 | 5.74M |
July 09, 2025 | 74.77 | 74.9 | 74.9 | 74.96 | 74.72 | 5.65M |
July 08, 2025 | 74.71 | 74.74 | 74.74 | 74.8 | 74.68 | 10.82M |
July 07, 2025 | 74.69 | 74.7 | 74.7 | 74.84 | 74.5 | 22.59M |
July 03, 2025 | 65.51 | 65.38 | 65.38 | 66.97 | 64.99 | 707,500 |
July 02, 2025 | 64.6 | 65.12 | 65.12 | 66.01 | 63.26 | 1.08M |
July 01, 2025 | 64 | 64.63 | 64.63 | 65.81 | 63.19 | 882,900 |
June 30, 2025 | 60.6 | 63.24 | 63.24 | 64.32 | 60.6 | 1.42M |
June 27, 2025 | 59.54 | 60.44 | 60.44 | 61.47 | 59 | 1.53M |
June 26, 2025 | 57.84 | 59.17 | 59.17 | 59.31 | 56.71 | 716,309 |
June 25, 2025 | 58.02 | 57.45 | 57.45 | 58.28 | 56.23 | 744,732 |
June 24, 2025 | 59.07 | 58.34 | 58.34 | 59.07 | 57.23 | 678,122 |
June 23, 2025 | 55.44 | 58.16 | 58.16 | 58.42 | 55.24 | 1.06M |
June 20, 2025 | 58.8 | 55.2 | 55.2 | 58.8 | 54.56 | 1.41M |
June 18, 2025 | 59.81 | 58.56 | 58.56 | 60.13 | 58.25 | 515,800 |
June 17, 2025 | 59.23 | 59.37 | 59.37 | 59.93 | 58.72 | 600,303 |
June 16, 2025 | 60.17 | 59.42 | 59.42 | 60.85 | 59.09 | 445,005 |
June 13, 2025 | 60.05 | 59.69 | 59.69 | 60.88 | 59.5 | 372,643 |
June 12, 2025 | 60.21 | 60.65 | 60.65 | 61 | 59.43 | 453,943 |
June 11, 2025 | 60 | 60.63 | 60.63 | 60.89 | 58.5 | 655,303 |