69.14
+0.62(+0.90%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 69.1 | 69.14 | 69.14 | 69.19 | 68.96 | 68,765 |
September 05, 2025 | 68.49 | 68.52 | 68.52 | 68.88 | 68.38 | 1,809 |
September 04, 2025 | 67.75 | 67.64 | 67.64 | 67.75 | 67.5 | 6,751 |
September 03, 2025 | 67.86 | 68.07 | 68.07 | 68.18 | 67.73 | 4,262 |
September 02, 2025 | 68.08 | 67.6 | 67.6 | 68.08 | 67.23 | 10,661 |
September 01, 2025 | 68.05 | 67.96 | 67.96 | 68.11 | 67.95 | 33,158 |
August 29, 2025 | 67.9 | 67.79 | 67.79 | 67.91 | 67.45 | 39,172 |
August 28, 2025 | 67.92 | 68.12 | 68.12 | 68.15 | 67.78 | 27,975 |
August 27, 2025 | 68.18 | 67.79 | 67.79 | 68.18 | 67.62 | 29,510 |
August 26, 2025 | 68.83 | 68.47 | 68.47 | 68.83 | 67.9 | 29,040 |
August 22, 2025 | 67.71 | 68.9 | 68.9 | 68.92 | 67.7 | 3,199 |
August 21, 2025 | 67.65 | 67.75 | 67.75 | 67.75 | 67.5 | 17,343 |
August 20, 2025 | 67.62 | 67.65 | 67.65 | 67.77 | 67.43 | 20,005 |
August 19, 2025 | 68.28 | 68.02 | 68.02 | 68.3 | 68.02 | 14,513 |
August 18, 2025 | 68.66 | 68.28 | 68.28 | 68.66 | 68.2 | 5,476 |
August 15, 2025 | 68.17 | 68.01 | 68.01 | 68.18 | 68.01 | 4,903 |
August 14, 2025 | 68.28 | 67.81 | 67.81 | 68.39 | 67.81 | 5,799 |
August 13, 2025 | 68.4 | 68.74 | 68.74 | 68.87 | 68.34 | 27,079 |
August 12, 2025 | 67.45 | 67.82 | 67.82 | 67.82 | 67.24 | 32,481 |
August 11, 2025 | 67.43 | 67.28 | 67.28 | 67.43 | 67.22 | 31,085 |
August 08, 2025 | 67.23 | 67.28 | 67.28 | 67.3 | 67.1 | 3,238 |
August 07, 2025 | 67.48 | 67.34 | 67.34 | 67.69 | 67.34 | 26,803 |
August 06, 2025 | 66.69 | 66.64 | 66.64 | 66.69 | 66.5 | 158,290 |
August 05, 2025 | 66.67 | 66.58 | 66.58 | 66.82 | 66.5 | 15,002 |
August 04, 2025 | 66.25 | 66.18 | 66.18 | 66.44 | 66.1 | 19,706 |
August 01, 2025 | 65.78 | 65.55 | 65.55 | 65.88 | 65.26 | 19,490 |
July 31, 2025 | 66.71 | 66.32 | 66.32 | 66.81 | 66.28 | 14,602 |
July 30, 2025 | 67.11 | 66.68 | 66.68 | 67.14 | 66.68 | 6,605 |
July 29, 2025 | 66.82 | 66.94 | 66.94 | 67.14 | 66.82 | 9,370 |
July 28, 2025 | 67.6 | 67.03 | 67.03 | 67.6 | 66.96 | 13,791 |
July 25, 2025 | 67.34 | 67.26 | 67.26 | 67.34 | 67.12 | 21,653 |
July 24, 2025 | 68.01 | 67.71 | 67.71 | 68.03 | 67.71 | 15,061 |
July 23, 2025 | 67.64 | 67.78 | 67.78 | 67.82 | 67.61 | 15,028 |
July 22, 2025 | 67 | 67.19 | 67.19 | 67.19 | 66.82 | 18,970 |
July 21, 2025 | 66.99 | 67.55 | 67.55 | 67.55 | 66.96 | 11,776 |
July 18, 2025 | 66.96 | 67.13 | 67.13 | 67.17 | 66.85 | 21,526 |
July 17, 2025 | 66.76 | 66.88 | 66.88 | 66.92 | 66.43 | 37,217 |
July 16, 2025 | 66.4 | 66.36 | 66.36 | 66.41 | 66.02 | 53,773 |
July 15, 2025 | 66.24 | 66.2 | 66.2 | 66.51 | 66.2 | 11,553 |
July 14, 2025 | 65.67 | 65.74 | 65.74 | 65.82 | 65.65 | 60,810 |
July 11, 2025 | 65.92 | 65.67 | 65.67 | 66.01 | 65.64 | 6,537 |
July 10, 2025 | 66.01 | 65.74 | 65.74 | 66.02 | 65.63 | 9,633 |
July 09, 2025 | 65.84 | 65.58 | 65.58 | 65.87 | 65.53 | 8,244 |
July 08, 2025 | 65.99 | 65.75 | 65.75 | 65.99 | 65.73 | 47,967 |
July 07, 2025 | 65.43 | 65.78 | 65.78 | 65.85 | 65.42 | 239,218 |
July 04, 2025 | 65.87 | 65.77 | 65.77 | 65.88 | 65.66 | 2,772 |
July 03, 2025 | 66.65 | 66.42 | 66.42 | 66.65 | 65.97 | 6,378 |
July 02, 2025 | 65.9 | 65.89 | 65.89 | 65.9 | 65.6 | 33,800 |
July 01, 2025 | 65.74 | 65.74 | 65.74 | 65.91 | 65.61 | 287,509 |
June 30, 2025 | 65.55 | 65.39 | 65.39 | 65.55 | 65.2 | 186,257 |
June 27, 2025 | 65.6 | 65.57 | 65.57 | 65.64 | 65.46 | 4,402 |
June 26, 2025 | 65.41 | 65.71 | 65.71 | 65.71 | 65.38 | 220,206 |
June 25, 2025 | 65.24 | 65.17 | 65.17 | 65.29 | 65.08 | 163,024 |
June 24, 2025 | 64.66 | 64.94 | 64.94 | 65 | 64.48 | 91,035 |
June 23, 2025 | 62.95 | 63.18 | 63.18 | 63.2 | 62.79 | 42,247 |
June 20, 2025 | 63.3 | 63.08 | 63.08 | 63.63 | 63.07 | 28,776 |
June 19, 2025 | 62.75 | 62.43 | 62.43 | 62.75 | 62.43 | 17,658 |
June 18, 2025 | 63.78 | 63.59 | 63.59 | 63.79 | 63.33 | 99,020 |
June 17, 2025 | 63.91 | 63.83 | 63.83 | 63.93 | 63.6 | 70,891 |
June 16, 2025 | 63.93 | 64.46 | 64.46 | 64.59 | 63.92 | 44,717 |