72.33
+0.68(+0.95%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 71.5 | 71.65 | 71.65 | 71.84 | 71.34 | 28,888 |
September 25, 2025 | 71.73 | 71.44 | 71.44 | 71.84 | 71.05 | 39,530 |
September 24, 2025 | 72.08 | 71.86 | 71.86 | 72.08 | 71.86 | 19,582 |
September 23, 2025 | 72.51 | 72.26 | 72.26 | 72.53 | 72.26 | 7,935 |
September 22, 2025 | 71.97 | 72.15 | 72.15 | 72.25 | 71.97 | 33,515 |
September 19, 2025 | 71.98 | 71.96 | 71.96 | 72.17 | 71.96 | 5,218 |
September 18, 2025 | 72.02 | 72.13 | 72.13 | 72.22 | 71.94 | 21,606 |
September 17, 2025 | 71.58 | 71.47 | 71.47 | 71.58 | 71.41 | 6,311 |
September 16, 2025 | 71.88 | 71.5 | 71.5 | 71.98 | 71.49 | 20,729 |
September 15, 2025 | 71.49 | 71.74 | 71.74 | 71.77 | 71.27 | 60,217 |
September 12, 2025 | 71.41 | 71.35 | 71.35 | 71.43 | 71.31 | 6,238 |
September 11, 2025 | 70.67 | 71.26 | 71.26 | 71.26 | 70.53 | 258,238 |
September 10, 2025 | 70.61 | 70.67 | 70.67 | 70.79 | 70.56 | 28,549 |
September 09, 2025 | 70.48 | 70.33 | 70.33 | 70.48 | 70.33 | 2,134 |
September 08, 2025 | 70.26 | 70.42 | 70.42 | 70.42 | 70.25 | 10,006 |
September 05, 2025 | 70.63 | 70.07 | 70.07 | 70.7 | 69.91 | 51,239 |
September 04, 2025 | 70.17 | 70.21 | 70.21 | 70.21 | 70 | 8,017 |
September 03, 2025 | 69.74 | 70.09 | 70.09 | 70.15 | 69.74 | 9,722 |
September 02, 2025 | 70.09 | 69.03 | 69.03 | 70.09 | 69.03 | 10,971 |
September 01, 2025 | 70.17 | 70.18 | 70.18 | 70.18 | 70.04 | 1,977 |
August 29, 2025 | 70.52 | 70.06 | 70.06 | 70.52 | 70.05 | 37,297 |
August 28, 2025 | 70.41 | 70.3 | 70.3 | 70.47 | 70.29 | 5,529 |
August 27, 2025 | 70.31 | 70.46 | 70.46 | 70.46 | 70.23 | 5,178 |
August 26, 2025 | 69.98 | 69.96 | 69.96 | 70.07 | 69.9 | 81,442 |
August 22, 2025 | 68.87 | 70.28 | 70.28 | 70.28 | 68.87 | 325 |
August 21, 2025 | 69.27 | 69.18 | 69.18 | 69.3 | 68.96 | 45,388 |
August 20, 2025 | 69.28 | 69.01 | 69.01 | 69.41 | 68.65 | 106,764 |
August 19, 2025 | 69.71 | 69.66 | 69.66 | 70.01 | 69.66 | 201,524 |
August 18, 2025 | 69.64 | 69.73 | 69.73 | 69.9 | 69.57 | 12,654 |
August 15, 2025 | 69.86 | 69.77 | 69.77 | 69.86 | 69.7 | 1,474 |
August 14, 2025 | 69.79 | 69.6 | 69.6 | 69.86 | 69.58 | 3,440 |
August 13, 2025 | 69.57 | 69.8 | 69.8 | 69.98 | 69.57 | 6,096 |
August 12, 2025 | 68.95 | 69.3 | 69.3 | 69.33 | 68.9 | 20,734 |
August 11, 2025 | 69.12 | 69.08 | 69.08 | 69.15 | 68.96 | 49,116 |
August 08, 2025 | 68.7 | 68.96 | 68.96 | 69.09 | 68.7 | 26,421 |
August 07, 2025 | 69.08 | 68.64 | 68.64 | 69.46 | 68.64 | 74,918 |
August 06, 2025 | 68.97 | 68.88 | 68.88 | 69.04 | 68.65 | 16,623 |
August 05, 2025 | 69.31 | 68.72 | 68.72 | 69.31 | 68.71 | 15,595 |
August 04, 2025 | 68.13 | 68.83 | 68.83 | 68.84 | 68.13 | 18,298 |
August 01, 2025 | 68.46 | 67.78 | 67.78 | 68.46 | 67.57 | 52,056 |
July 31, 2025 | 69.97 | 69.36 | 69.36 | 70.08 | 69.29 | 18,124 |
July 30, 2025 | 69.35 | 69.35 | 69.35 | 69.39 | 69.25 | 12,881 |
July 29, 2025 | 69.5 | 69.19 | 69.19 | 69.61 | 69.19 | 4,617 |
July 28, 2025 | 69.65 | 69.34 | 69.34 | 69.65 | 69.32 | 21,595 |
July 25, 2025 | 69.13 | 69.23 | 69.23 | 69.23 | 69.03 | 7,136 |
July 24, 2025 | 69.03 | 69.08 | 69.08 | 69.16 | 69.01 | 18,500 |
July 23, 2025 | 68.72 | 68.69 | 68.69 | 68.81 | 68.54 | 18,849 |
July 22, 2025 | 68.34 | 68.44 | 68.44 | 68.46 | 68.22 | 288 |
July 21, 2025 | 68.48 | 68.68 | 68.68 | 68.68 | 68.45 | 5,093 |
July 18, 2025 | 68.49 | 68.31 | 68.31 | 68.79 | 68.31 | 15,542 |
July 17, 2025 | 67.96 | 68.19 | 68.19 | 68.19 | 67.87 | 34,456 |
July 16, 2025 | 67.23 | 67.56 | 67.56 | 67.71 | 67.18 | 29,588 |
July 15, 2025 | 68.06 | 67.83 | 67.83 | 68.17 | 67.76 | 11,978 |
July 14, 2025 | 67.3 | 67.61 | 67.61 | 67.64 | 67.28 | 19,378 |
July 11, 2025 | 67.61 | 67.54 | 67.54 | 67.63 | 67.36 | 12,451 |
July 10, 2025 | 67.47 | 67.72 | 67.72 | 67.72 | 67.46 | 17,123 |
July 09, 2025 | 67.14 | 67.44 | 67.44 | 67.71 | 67.12 | 38,497 |
July 08, 2025 | 67.24 | 67.14 | 67.14 | 67.33 | 67.1 | 26,115 |
July 07, 2025 | 67.38 | 67.19 | 67.19 | 67.46 | 67.19 | 28,731 |
July 04, 2025 | 67.52 | 67.33 | 67.33 | 67.52 | 67.31 | 9,012 |