72.45
-0.005(-0.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 72.4 | 72.45 | 72.45 | 72.45 | 72.4 | 298 |
September 25, 2025 | 72.15 | 71.86 | 71.86 | 72.34 | 71.86 | 161 |
September 24, 2025 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | 565 |
September 23, 2025 | 72.2 | 72.29 | 72.29 | 72.29 | 72.2 | 2,224 |
September 22, 2025 | 71.72 | 71.74 | 71.74 | 71.77 | 71.7 | 168 |
September 19, 2025 | 71.85 | 71.64 | 71.64 | 71.85 | 71.64 | 9,462 |
September 18, 2025 | 72.27 | 71.71 | 71.71 | 72.27 | 71.71 | 493 |
September 17, 2025 | 72.72 | 72.32 | 72.32 | 72.72 | 72.04 | 2,030 |
September 16, 2025 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | 0 |
September 15, 2025 | 72.39 | 72.91 | 72.91 | 72.91 | 72.39 | 2,000 |
September 12, 2025 | 72.72 | 72.69 | 72.69 | 72.72 | 72.69 | 2,634 |
September 11, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 0 |
September 10, 2025 | 71.85 | 71.72 | 71.72 | 71.95 | 71.72 | 211 |
September 09, 2025 | 71.27 | 71.19 | 71.19 | 71.31 | 71.14 | 548 |
September 08, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 0 |
September 05, 2025 | 71.32 | 71.03 | 71.03 | 71.33 | 71.03 | 7,104 |
September 04, 2025 | 71.22 | 71.04 | 71.04 | 71.22 | 71.04 | 84 |
September 03, 2025 | 71.02 | 71.1 | 71.1 | 71.1 | 71.02 | 1,000 |
September 02, 2025 | 71.5 | 70.97 | 70.97 | 71.5 | 70.67 | 429 |
September 01, 2025 | 72.18 | 71.68 | 71.68 | 72.18 | 71.68 | 22 |
August 29, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | 0 |
August 28, 2025 | 72.24 | 72.15 | 72.15 | 72.24 | 72.15 | 20,000 |
August 27, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | 0 |
August 26, 2025 | 71.81 | 71.97 | 71.97 | 72.01 | 71.79 | 2,697 |
August 22, 2025 | 72.79 | 73.35 | 73.35 | 73.35 | 72.79 | 210 |
August 21, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 0 |
August 20, 2025 | 72.94 | 72.88 | 72.88 | 72.94 | 72.88 | 1,362 |
August 19, 2025 | 72.33 | 72.57 | 72.57 | 72.57 | 72.33 | 1,016 |
August 18, 2025 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | 0 |
August 15, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | 2,191 |
August 14, 2025 | 72.43 | 72.55 | 72.55 | 72.58 | 72.43 | 1,620 |
August 13, 2025 | 72.73 | 72.43 | 72.43 | 72.73 | 72.43 | 130 |
August 12, 2025 | 72.05 | 71.85 | 71.85 | 72.05 | 71.85 | 570 |
August 11, 2025 | 71.8 | 71.8 | 71.8 | 71.8 | 71.8 | 0 |
August 08, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 0 |
August 07, 2025 | 71.7 | 71.64 | 71.64 | 71.7 | 71.64 | 480 |
August 06, 2025 | 71.64 | 71.6 | 71.6 | 71.64 | 71.52 | 232 |
August 05, 2025 | 71.59 | 71.28 | 71.28 | 71.59 | 71.28 | 2,213 |
August 04, 2025 | 70.89 | 71.41 | 71.41 | 71.41 | 70.89 | 51 |
August 01, 2025 | 69.94 | 70.21 | 70.21 | 70.21 | 69.94 | 1,277 |
July 31, 2025 | 70.16 | 70.14 | 70.14 | 70.44 | 70.14 | 238 |
July 30, 2025 | 70.51 | 70.57 | 70.57 | 70.74 | 70.45 | 2,936 |
July 29, 2025 | 70.06 | 70.31 | 70.31 | 70.31 | 70.06 | 408 |
July 28, 2025 | 70.79 | 70.12 | 70.12 | 70.79 | 70.12 | 166 |
July 25, 2025 | 70.5 | 70.53 | 70.53 | 70.53 | 70.5 | 48 |
July 24, 2025 | 70.59 | 70.91 | 70.91 | 70.91 | 70.59 | 2,008 |
July 23, 2025 | 71.1 | 70.68 | 70.68 | 71.1 | 70.68 | 8 |
July 22, 2025 | 70.37 | 70.57 | 70.57 | 70.57 | 70.37 | 708 |
July 21, 2025 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | 0 |
July 18, 2025 | 69.94 | 70.55 | 70.55 | 70.55 | 69.94 | 76 |
July 17, 2025 | 69.71 | 69.74 | 69.74 | 69.8 | 69.71 | 3,862 |
July 16, 2025 | 69.58 | 69.69 | 69.69 | 69.69 | 69.58 | 10,111 |
July 15, 2025 | 69.82 | 69.23 | 69.23 | 69.82 | 69.23 | 66 |
July 14, 2025 | 70.3 | 70.11 | 70.11 | 70.3 | 70.04 | 2,856 |
July 11, 2025 | 69.8 | 69.78 | 69.78 | 69.8 | 69.78 | 81 |
July 10, 2025 | 69.62 | 69.69 | 69.69 | 69.69 | 69.62 | 640 |
July 09, 2025 | 69.51 | 69.75 | 69.75 | 69.75 | 69.51 | 1,136 |
July 08, 2025 | 69.69 | 69.32 | 69.32 | 69.69 | 69.32 | 1,000 |
July 07, 2025 | 69.86 | 69.98 | 69.98 | 69.98 | 69.86 | 432 |
July 04, 2025 | 69.89 | 70.05 | 70.05 | 70.05 | 69.89 | 234 |