70.53
+1.6324(+2.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 68.55 | 70.17 | 70.17 | 71.02 | 68.55 | 13,022 |
| August 15, 2025 | 68.28 | 69.13 | 69.13 | 69.13 | 67.41 | 11,357 |
| August 14, 2025 | 66 | 66.46 | 66.46 | 67.06 | 66 | 7,124 |
| August 13, 2025 | 65.65 | 65.87 | 65.87 | 66.3 | 65.28 | 7,531 |
| August 12, 2025 | 64.76 | 65.29 | 65.29 | 65.62 | 64.4 | 2,692 |
| August 11, 2025 | 65.75 | 65.64 | 65.64 | 66.26 | 64.88 | 3,878 |
| August 08, 2025 | 63.57 | 64.62 | 64.62 | 65.18 | 63.54 | 11,103 |
| August 07, 2025 | 63.6 | 63.25 | 63.25 | 63.6 | 62.63 | 5,963 |
| August 06, 2025 | 63.62 | 63.56 | 63.56 | 63.71 | 62.49 | 6,423 |
| August 05, 2025 | 61.45 | 63.71 | 63.71 | 64.01 | 61.45 | 7,638 |
| August 04, 2025 | 62.76 | 61.94 | 61.94 | 62.87 | 61.62 | 6,355 |
| August 01, 2025 | 62.36 | 61.93 | 61.3 | 62.64 | 61.3 | 8,374 |
| July 31, 2025 | 63.46 | 63.08 | 63.08 | 68 | 62.58 | 34,861 |
| July 30, 2025 | 61.25 | 62.69 | 62.69 | 62.7 | 61.1 | 7,451 |
| July 29, 2025 | 60 | 60.54 | 60.54 | 60.93 | 58.85 | 10,703 |
| July 28, 2025 | 61.31 | 59.69 | 59.69 | 61.31 | 59.69 | 10,188 |
| July 25, 2025 | 59.02 | 60.3 | 60.3 | 61.14 | 58.54 | 23,186 |
| July 24, 2025 | 61.9 | 59.95 | 59.95 | 61.9 | 59.89 | 4,884 |
| July 23, 2025 | 61 | 61.86 | 61.86 | 61.87 | 61 | 3,532 |
| July 22, 2025 | 61.06 | 61.29 | 61.29 | 62.15 | 61.06 | 2,950 |
| July 21, 2025 | 62.25 | 61.86 | 61.2 | 62.44 | 61.74 | 5,008 |
| July 18, 2025 | 63.4 | 61.9 | 61.24 | 63.43 | 61.55 | 3,595 |
| July 17, 2025 | 64.08 | 63.24 | 62.56 | 64.08 | 62.5 | 1,977 |
| July 16, 2025 | 64.47 | 64.61 | 63.92 | 64.68 | 63.77 | 2,155 |
| July 15, 2025 | 64.25 | 64.55 | 63.86 | 64.61 | 63.33 | 1,586 |
| July 14, 2025 | 64.86 | 64.56 | 63.87 | 64.86 | 64.08 | 659 |
| July 11, 2025 | 65.36 | 64.66 | 63.97 | 65.6 | 64.29 | 1,906 |
| July 10, 2025 | 66.5 | 65.75 | 65.04 | 66.88 | 65.54 | 1,399 |
| July 09, 2025 | 66.72 | 66.44 | 65.73 | 67.01 | 65.64 | 2,996 |
| July 08, 2025 | 66.8 | 67.2 | 66.48 | 67.37 | 66.63 | 6,697 |
| July 07, 2025 | 67.27 | 66.81 | 66.09 | 67.55 | 66.12 | 1,511 |
| July 03, 2025 | 66.9 | 67.32 | 67.32 | 67.72 | 66.72 | 901 |
| July 02, 2025 | 69 | 67.88 | 67.88 | 69 | 67.51 | 1,600 |
| July 01, 2025 | 68.5 | 69.36 | 69.36 | 70.13 | 68.5 | 13,308 |
| June 30, 2025 | 68.68 | 68.49 | 68.49 | 69.1 | 68.1 | 1,642 |
| June 27, 2025 | 67.62 | 68.74 | 68.74 | 68.78 | 67.62 | 8,896 |
| June 26, 2025 | 66.5 | 68.15 | 68.15 | 68.5 | 66.5 | 2,426 |
| June 25, 2025 | 67.9 | 66.74 | 66.74 | 67.9 | 66.1 | 2,439 |
| June 24, 2025 | 66.6 | 67.76 | 67.76 | 68.16 | 66.6 | 4,780 |
| June 23, 2025 | 66.46 | 66.56 | 66.56 | 66.99 | 65.77 | 3,251 |
| June 20, 2025 | 66.66 | 67.19 | 67.19 | 67.45 | 66.66 | 2,537 |
| June 18, 2025 | 67.14 | 67.22 | 67.22 | 67.22 | 66.48 | 1,351 |
| June 17, 2025 | 66.64 | 67.32 | 67.32 | 68.5 | 66.64 | 4,648 |
| June 16, 2025 | 67.54 | 67.46 | 67.46 | 68.04 | 67.1 | 8,758 |
| June 13, 2025 | 65.75 | 67.09 | 67.09 | 67.7 | 65.75 | 2,484 |
| June 12, 2025 | 65.36 | 66.07 | 66.07 | 66.07 | 64.86 | 2,646 |
| June 11, 2025 | 64.24 | 65.14 | 65.14 | 65.19 | 64.14 | 1,541 |
| June 10, 2025 | 63.5 | 64.43 | 64.43 | 64.45 | 63.5 | 1,608 |
| June 09, 2025 | 63.93 | 63.85 | 63.85 | 64.21 | 63.58 | 1,296 |
| June 06, 2025 | 63.2 | 63.41 | 63.41 | 63.74 | 63.14 | 6,239 |
| June 05, 2025 | 63.74 | 63.52 | 63.52 | 64.11 | 63.45 | 1,759 |
| June 04, 2025 | 63.7 | 64.28 | 64.28 | 64.29 | 63.6 | 1,566 |
| June 03, 2025 | 63.67 | 63.81 | 63.81 | 63.99 | 62.82 | 5,527 |
| June 02, 2025 | 64 | 63 | 63 | 64.06 | 62.84 | 3,491 |
| May 30, 2025 | 62.99 | 64.11 | 64.11 | 64.11 | 62.31 | 1,216 |
| May 29, 2025 | 62.9 | 62.63 | 62.63 | 63.05 | 61.92 | 3,506 |
| May 28, 2025 | 62.02 | 62.65 | 62.65 | 63.25 | 61.82 | 2,207 |
| May 27, 2025 | 61.01 | 61.51 | 61.51 | 61.58 | 60.41 | 7,625 |
| May 23, 2025 | 60 | 60.33 | 60.33 | 60.71 | 59.7 | 4,037 |
| May 22, 2025 | 60.56 | 61.22 | 61.22 | 61.38 | 59.94 | 4,841 |