65.13
-0.94(-1.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 66.3 | 65.37 | 65.37 | 66.3 | 65.13 | 676 |
| August 15, 2025 | 66.36 | 66.07 | 66.07 | 66.46 | 65.69 | 913 |
| August 14, 2025 | 65.69 | 64.43 | 64.43 | 65.69 | 63.5 | 2,655 |
| August 13, 2025 | 65 | 65.33 | 65.33 | 65.66 | 64.34 | 2,420 |
| August 12, 2025 | 61.94 | 65.65 | 65.65 | 66.49 | 61.69 | 9,097 |
| August 11, 2025 | 62.1 | 61.4 | 61.4 | 62.66 | 61.26 | 4,856 |
| August 08, 2025 | 60.5 | 62.78 | 62.78 | 63.72 | 60.5 | 6,053 |
| August 07, 2025 | 67.99 | 66.42 | 66.42 | 68.25 | 66.04 | 641 |
| August 06, 2025 | 66.9 | 65.8 | 65.8 | 67.1 | 65.74 | 2,007 |
| August 05, 2025 | 67.45 | 66.3 | 66.3 | 68.09 | 65.4 | 7,647 |
| August 04, 2025 | 67.1 | 67.06 | 67.06 | 67.44 | 66.5 | 1,877 |
| August 01, 2025 | 67.5 | 65.5 | 65.5 | 67.5 | 64.83 | 6,274 |
| July 31, 2025 | 69.95 | 68.2 | 68.2 | 69.95 | 67.77 | 1,682 |
| July 30, 2025 | 70.68 | 70.2 | 70.2 | 70.91 | 69.91 | 97 |
| July 29, 2025 | 71.06 | 70.45 | 70.45 | 71.45 | 69.95 | 705,194 |
| July 28, 2025 | 69.68 | 70.9 | 70.9 | 71.03 | 69.41 | 2,578 |
| July 25, 2025 | 67.77 | 68.5 | 68.5 | 68.5 | 67.73 | 1,669 |
| July 24, 2025 | 68.72 | 68.22 | 68.22 | 69.32 | 66.81 | 10,968 |
| July 23, 2025 | 70.49 | 71.28 | 71.28 | 71.61 | 68.26 | 13,176 |
| July 22, 2025 | 72.13 | 73.89 | 73.89 | 75.38 | 72.13 | 768 |
| July 21, 2025 | 75.21 | 75.42 | 75.42 | 76 | 74.21 | 3,098 |
| July 18, 2025 | 75 | 74.95 | 74.95 | 75.18 | 74.28 | 289 |
| July 17, 2025 | 73.61 | 74.29 | 74.29 | 74.44 | 73.52 | 417 |
| July 16, 2025 | 72.97 | 73.52 | 73.52 | 73.77 | 72.32 | 1,675 |
| July 15, 2025 | 74.85 | 73.97 | 73.97 | 75.35 | 73.72 | 263 |
| July 14, 2025 | 74 | 74.34 | 74.34 | 74.34 | 72.81 | 341 |
| July 11, 2025 | 74.48 | 74.63 | 74.63 | 74.69 | 73.79 | 1,725 |
| July 10, 2025 | 74.26 | 75.73 | 75.73 | 77.13 | 74.26 | 1,877 |
| July 09, 2025 | 74.51 | 75.21 | 75.21 | 75.47 | 74 | 828 |
| July 08, 2025 | 71.59 | 75 | 75 | 75.63 | 71.59 | 2,362 |
| July 07, 2025 | 72.23 | 73.37 | 73.37 | 73.52 | 72 | 672 |
| July 03, 2025 | 73.7 | 73.34 | 73.34 | 74.33 | 73.08 | 3,151 |
| July 02, 2025 | 71.51 | 72.91 | 72.91 | 73.43 | 71 | 20,021 |
| July 01, 2025 | 70.21 | 71.75 | 71.75 | 72.4 | 69.38 | 22,520 |
| June 30, 2025 | 70.62 | 70.28 | 70.28 | 70.7 | 69.73 | 410 |
| June 27, 2025 | 71.05 | 70.9 | 70.9 | 71.49 | 70.84 | 1,998 |
| June 26, 2025 | 71.75 | 70.83 | 70.83 | 71.88 | 70.78 | 1,824 |
| June 25, 2025 | 70.52 | 70.52 | 70.52 | 70.64 | 69.39 | 2,373 |
| June 24, 2025 | 69.82 | 70.89 | 70.89 | 71.31 | 69.67 | 1,222 |
| June 23, 2025 | 68.42 | 69.16 | 69.16 | 70.55 | 68.11 | 2,101 |
| June 20, 2025 | 69.26 | 68.41 | 68.41 | 69.62 | 67.5 | 3,097 |
| June 18, 2025 | 67 | 68.28 | 67.89 | 69.28 | 67 | 811 |
| June 17, 2025 | 67.11 | 67.94 | 67.94 | 68.61 | 67.11 | 1,113 |
| June 16, 2025 | 66.54 | 67.83 | 67.83 | 67.99 | 66.54 | 804 |
| June 13, 2025 | 66.02 | 66.7 | 66.7 | 67.25 | 66.02 | 1,024 |
| June 12, 2025 | 68.51 | 68.6 | 68.6 | 69.21 | 67.96 | 1,477 |
| June 11, 2025 | 69.59 | 69.85 | 69.85 | 71 | 69.4 | 4,359 |
| June 10, 2025 | 68.42 | 69.57 | 69.57 | 70.55 | 67.71 | 1,476 |
| June 09, 2025 | 65.98 | 68.12 | 68.12 | 68.12 | 65.51 | 3,437 |
| June 06, 2025 | 65 | 65.43 | 65.43 | 66.02 | 65 | 1,978 |
| June 05, 2025 | 65.13 | 65.59 | 65.59 | 66.29 | 64.59 | 1,551 |
| June 04, 2025 | 64.25 | 65.01 | 65.01 | 65.01 | 63.08 | 2,014 |
| June 03, 2025 | 60.27 | 63.19 | 63.19 | 63.66 | 59.89 | 6,194 |
| June 02, 2025 | 57.26 | 59.39 | 59.39 | 59.44 | 57.25 | 2,661 |
| May 30, 2025 | 58.43 | 57.26 | 57.26 | 58.53 | 56.61 | 2,432 |
| May 29, 2025 | 59.45 | 58.44 | 58.44 | 59.48 | 57.51 | 1,213 |
| May 28, 2025 | 58.81 | 58.5 | 58.5 | 58.86 | 57.9 | 441 |
| May 27, 2025 | 57.7 | 58.83 | 58.83 | 59.5 | 57.1 | 1,481 |
| May 23, 2025 | 55.97 | 55.51 | 55.51 | 56.32 | 54.54 | 5,063 |
| May 22, 2025 | 59.25 | 58.74 | 58.74 | 59.73 | 57.54 | 2,257 |