78.71
+1.86(+2.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 77.47 | 78.71 | 78.71 | 78.71 | 77.47 | 11,427 |
| September 05, 2025 | 76.91 | 76.85 | 76.85 | 77.57 | 76.32 | 42,314 |
| September 04, 2025 | 75.4 | 75.69 | 75.69 | 75.77 | 74.98 | 3,508 |
| September 03, 2025 | 75.32 | 75.51 | 75.51 | 76.11 | 75.32 | 22,701 |
| September 02, 2025 | 76.48 | 74.76 | 74.76 | 76.48 | 74.49 | 20,348 |
| September 01, 2025 | 76.37 | 76.5 | 76.5 | 76.59 | 76.25 | 3,080 |
| August 29, 2025 | 77.63 | 76.75 | 76.75 | 77.76 | 76.45 | 14,102 |
| August 28, 2025 | 76.66 | 77.35 | 77.35 | 77.75 | 76.58 | 20,265 |
| August 27, 2025 | 76.32 | 76.38 | 76.38 | 76.47 | 76.15 | 15,228 |
| August 26, 2025 | 75.78 | 76.27 | 76.27 | 76.46 | 75.48 | 20,725 |
| August 22, 2025 | 74.43 | 77.06 | 77.06 | 77.16 | 74.3 | 2,647 |
| August 21, 2025 | 74.94 | 74.83 | 74.83 | 75.36 | 74.31 | 6,038 |
| August 20, 2025 | 75.21 | 74.4 | 74.4 | 75.43 | 73.48 | 20,041 |
| August 19, 2025 | 77.63 | 76.46 | 76.46 | 77.69 | 76.29 | 16,010 |
| August 18, 2025 | 77.43 | 77.2 | 77.2 | 77.56 | 76.95 | 7,024 |
| August 15, 2025 | 78.09 | 77.3 | 77.3 | 78.09 | 77.05 | 14,896 |
| August 14, 2025 | 78.11 | 77.26 | 77.26 | 78.4 | 77.26 | 4,741 |
| August 13, 2025 | 77.49 | 77.88 | 77.88 | 78.13 | 77.47 | 21,507 |
| August 12, 2025 | 75.79 | 76.89 | 76.89 | 76.98 | 75.32 | 3,249 |
| August 11, 2025 | 76.41 | 76.14 | 76.14 | 76.48 | 75.8 | 5,918 |
| August 08, 2025 | 76.04 | 76.34 | 76.34 | 76.53 | 76.01 | 5,731 |
| August 07, 2025 | 76.3 | 76.19 | 76.19 | 77 | 75.63 | 37,078 |
| August 06, 2025 | 75.75 | 75.68 | 75.68 | 76.16 | 75.47 | 11,109 |
| August 05, 2025 | 75.84 | 75.21 | 75.21 | 76.17 | 74.96 | 18,215 |
| August 04, 2025 | 74.77 | 75.03 | 75.03 | 75.24 | 74.1 | 15,934 |
| August 01, 2025 | 75.25 | 73.75 | 73.75 | 75.55 | 72.81 | 14,170 |
| July 31, 2025 | 77.5 | 76.79 | 76.79 | 77.75 | 76.41 | 16,330 |
| July 30, 2025 | 77.34 | 76.53 | 76.53 | 77.41 | 76.25 | 7,937 |
| July 29, 2025 | 76.67 | 75.92 | 75.92 | 77.35 | 75.9 | 15,070 |
| July 28, 2025 | 76.53 | 76.07 | 76.07 | 76.88 | 76.03 | 4,310 |
| July 25, 2025 | 75.81 | 75.68 | 75.68 | 75.89 | 75.42 | 9,823 |
| July 24, 2025 | 76.38 | 75.75 | 75.75 | 76.7 | 75.71 | 3,428 |
| July 23, 2025 | 75.41 | 75.9 | 75.9 | 75.91 | 75.08 | 27,811 |
| July 22, 2025 | 75.29 | 75.02 | 75.02 | 75.53 | 74 | 12,918 |
| July 21, 2025 | 75.5 | 76.31 | 76.31 | 76.49 | 75.46 | 4,905 |
| July 18, 2025 | 74.94 | 74.81 | 74.81 | 75.53 | 74.7 | 3,151 |
| July 17, 2025 | 74.21 | 74.69 | 74.69 | 74.69 | 73.8 | 7,743 |
| July 16, 2025 | 73.3 | 73.03 | 73.03 | 73.74 | 73.03 | 8,324 |
| July 15, 2025 | 73.73 | 73.82 | 73.82 | 74.34 | 73.67 | 4,517 |
| July 14, 2025 | 73.06 | 73.2 | 73.2 | 73.45 | 72.63 | 14,797 |
| July 11, 2025 | 74.24 | 74.03 | 74.03 | 74.35 | 73.74 | 4,694 |
| July 10, 2025 | 74.45 | 74.52 | 74.52 | 75 | 73.88 | 13,397 |
| July 09, 2025 | 73.91 | 73.9 | 73.9 | 74.59 | 73.81 | 7,054 |
| July 08, 2025 | 73.47 | 73.76 | 73.76 | 74.12 | 73.45 | 2,550 |
| July 07, 2025 | 74.29 | 73.18 | 73.18 | 74.3 | 73.09 | 2,185 |
| July 04, 2025 | 73.73 | 73.53 | 73.53 | 73.9 | 73.25 | 3,317 |
| July 03, 2025 | 73.56 | 74.3 | 74.3 | 74.3 | 73.34 | 7,530 |
| July 02, 2025 | 72.65 | 72.98 | 72.98 | 72.99 | 71.72 | 77,024 |
| July 01, 2025 | 72.46 | 71.9 | 71.9 | 72.88 | 71.41 | 12,506 |
| June 30, 2025 | 73.09 | 72.77 | 72.77 | 73.09 | 72.64 | 12,144 |
| June 27, 2025 | 72.93 | 72.76 | 72.76 | 73.08 | 72.63 | 9,719 |
| June 26, 2025 | 72.01 | 72.32 | 72.32 | 72.59 | 71.88 | 7,387 |
| June 25, 2025 | 71.62 | 71.44 | 71.44 | 72.17 | 71.44 | 4,879 |
| June 24, 2025 | 70.8 | 71.57 | 71.57 | 71.59 | 70.56 | 12,348 |
| June 23, 2025 | 69.2 | 69.39 | 69.39 | 69.84 | 68.63 | 5,055 |
| June 20, 2025 | 69.83 | 69.34 | 69.34 | 70.88 | 69.01 | 6,840 |
| June 19, 2025 | 69.49 | 68.7 | 68.7 | 69.77 | 68.26 | 679 |
| June 18, 2025 | 69.32 | 69.83 | 69.83 | 70.02 | 69.15 | 2,740 |
| June 17, 2025 | 69.15 | 69.42 | 69.42 | 69.74 | 69.13 | 15,357 |
| June 16, 2025 | 68.46 | 69.63 | 69.63 | 69.78 | 68.38 | 16,001 |