73.10
-2.02(-2.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 73.9 | 73.1 | 73.1 | 73.9 | 72.91 | 440 |
| August 15, 2025 | 75.1 | 75.12 | 75.12 | 75.35 | 74.5 | 1,108 |
| August 14, 2025 | 74.73 | 74.81 | 74.81 | 74.98 | 74.11 | 3,455 |
| August 13, 2025 | 74.27 | 74.72 | 74.72 | 74.72 | 73.95 | 304 |
| August 12, 2025 | 73.5 | 73.33 | 73.33 | 73.95 | 73.06 | 686 |
| August 11, 2025 | 74.62 | 73.63 | 73.63 | 74.84 | 73.63 | 10,164 |
| August 08, 2025 | 75.5 | 75.11 | 75.11 | 75.97 | 74.86 | 1,313 |
| August 07, 2025 | 76.05 | 76.15 | 76.15 | 76.68 | 75.51 | 152 |
| August 06, 2025 | 76.74 | 75.61 | 75.61 | 76.74 | 75.61 | 785 |
| August 05, 2025 | 79.99 | 75.67 | 75.67 | 79.99 | 74.38 | 6,234 |
| August 04, 2025 | 78.88 | 79.35 | 79.35 | 79.87 | 78.8 | 450 |
| August 01, 2025 | 80.61 | 78.5 | 78.5 | 80.61 | 77.89 | 1,381 |
| July 31, 2025 | 81.45 | 82.29 | 81.25 | 82.97 | 81.3 | 3,180 |
| July 30, 2025 | 83.64 | 82.71 | 81.67 | 83.64 | 82.02 | 2,090 |
| July 29, 2025 | 81.81 | 83.34 | 82.29 | 83.34 | 81.81 | 149,401 |
| July 28, 2025 | 82 | 82.13 | 81.1 | 82.35 | 81.5 | 2,495 |
| July 25, 2025 | 82.3 | 81.48 | 81.48 | 82.5 | 81.32 | 2,760 |
| July 24, 2025 | 82.02 | 82.27 | 82.27 | 82.54 | 81.4 | 1,614 |
| July 23, 2025 | 81.12 | 81.78 | 81.78 | 81.78 | 80.85 | 4,020 |
| July 22, 2025 | 80.4 | 81.31 | 81.31 | 81.42 | 79.97 | 938 |
| July 21, 2025 | 82.65 | 80.95 | 80.95 | 83.57 | 80.95 | 778 |
| July 18, 2025 | 81.91 | 83.55 | 83.55 | 83.8 | 81.5 | 1,601 |
| July 17, 2025 | 79.36 | 80.1 | 80.1 | 80.43 | 79.16 | 537 |
| July 16, 2025 | 79.94 | 79.89 | 79.89 | 80.14 | 79.13 | 184 |
| July 15, 2025 | 81.77 | 80.16 | 80.16 | 81.78 | 79.76 | 833 |
| July 14, 2025 | 81 | 81.15 | 81.15 | 81.55 | 80.74 | 1,513 |
| July 11, 2025 | 80.72 | 81.21 | 81.21 | 81.34 | 80.45 | 276 |
| July 10, 2025 | 81.91 | 80.66 | 80.66 | 81.91 | 80.11 | 214 |
| July 09, 2025 | 81.93 | 80.83 | 80.83 | 81.99 | 80.83 | 2,322 |
| July 08, 2025 | 79.79 | 81.39 | 81.39 | 81.39 | 79.79 | 362 |
| July 07, 2025 | 81.01 | 79.6 | 79.6 | 81.3 | 79.6 | 263 |
| July 03, 2025 | 82.4 | 82.47 | 82.47 | 82.73 | 81.8 | 469 |
| July 02, 2025 | 82 | 81.36 | 81.36 | 82 | 80.5 | 31,642 |
| July 01, 2025 | 81.63 | 81.23 | 81.23 | 81.65 | 80.36 | 4,716 |
| June 30, 2025 | 81.3 | 81.84 | 81.84 | 81.84 | 80.89 | 356 |
| June 27, 2025 | 80.93 | 81.8 | 81.8 | 81.86 | 80.81 | 460 |
| June 26, 2025 | 80.21 | 81.24 | 81.24 | 81.25 | 79.9 | 315 |
| June 25, 2025 | 80.5 | 80.21 | 80.21 | 80.52 | 79.84 | 161 |
| June 24, 2025 | 79.16 | 80.45 | 80.45 | 80.57 | 79 | 193 |
| June 23, 2025 | 83 | 81.28 | 81.28 | 83.28 | 81.28 | 372 |
| June 20, 2025 | 81.99 | 82.01 | 82.01 | 82.5 | 81.49 | 340 |
| June 18, 2025 | 81.79 | 81.11 | 81.11 | 81.84 | 80.74 | 377 |
| June 17, 2025 | 82.68 | 82.78 | 82.78 | 83.11 | 82 | 283 |
| June 16, 2025 | 83.48 | 82.39 | 82.39 | 83.79 | 82.1 | 184 |
| June 13, 2025 | 84.25 | 84.14 | 84.14 | 84.99 | 83.94 | 1,573 |
| June 12, 2025 | 82.22 | 83.14 | 83.14 | 83.45 | 82.22 | 481 |
| June 11, 2025 | 82.25 | 82.21 | 82.21 | 82.66 | 81.98 | 1,224 |
| June 10, 2025 | 81.95 | 81.78 | 81.78 | 82.06 | 81.61 | 1,211 |
| June 09, 2025 | 82.14 | 82.41 | 82.41 | 82.75 | 81.15 | 837 |
| June 06, 2025 | 82.01 | 81.7 | 81.7 | 82.6 | 81.41 | 67 |
| June 05, 2025 | 81.35 | 81.12 | 81.12 | 81.35 | 80.38 | 147 |
| June 04, 2025 | 82.9 | 81.85 | 81.85 | 83.82 | 80.43 | 1,560 |
| June 03, 2025 | 82.36 | 83.48 | 83.48 | 83.54 | 82.19 | 83,994 |
| June 02, 2025 | 82.2 | 82.07 | 82.07 | 82.5 | 80.85 | 281 |
| May 30, 2025 | 79.5 | 80.08 | 79.91 | 80.34 | 79.25 | 74 |
| May 29, 2025 | 79.97 | 79.77 | 79.77 | 80.5 | 79.63 | 375 |
| May 28, 2025 | 81.81 | 81.22 | 81.22 | 82.39 | 81.11 | 228 |
| May 27, 2025 | 81.99 | 81.28 | 81.28 | 82.2 | 81.12 | 206 |
| May 23, 2025 | 80.31 | 81.17 | 81.17 | 81.18 | 80.31 | 89 |
| May 22, 2025 | 81.4 | 81.13 | 81.13 | 81.44 | 80.37 | 1,150 |