79.01
-0.852(-1.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 81.86 | 79.01 | 79.01 | 81.86 | 78.78 | 223 |
| August 15, 2025 | 81.41 | 79.86 | 79.86 | 81.44 | 79.86 | 300 |
| August 14, 2025 | 82.61 | 80.94 | 80.94 | 82.61 | 80.88 | 1,335 |
| August 13, 2025 | 81.22 | 81.72 | 81.72 | 82.62 | 80.25 | 5,452 |
| August 12, 2025 | 80.41 | 80.41 | 80.41 | 80.69 | 79.87 | 150,628 |
| August 11, 2025 | 80.53 | 79.35 | 79.35 | 80.68 | 79.29 | 1,933 |
| August 08, 2025 | 80.82 | 80.87 | 80.87 | 80.88 | 79.84 | 1,210 |
| August 07, 2025 | 81.76 | 79.83 | 79.83 | 81.98 | 79.59 | 1,232 |
| August 06, 2025 | 79.28 | 80.71 | 80.71 | 80.71 | 79.15 | 1,239 |
| August 05, 2025 | 79.25 | 79.43 | 79.43 | 79.89 | 78.96 | 67 |
| August 04, 2025 | 80.59 | 79.87 | 79.87 | 80.59 | 79.21 | 820 |
| August 01, 2025 | 78.64 | 79.55 | 79.55 | 79.93 | 78.64 | 248 |
| July 31, 2025 | 81.4 | 79.8 | 79.8 | 81.4 | 79.16 | 360 |
| July 30, 2025 | 78.74 | 80.39 | 80.39 | 80.47 | 78.5 | 678 |
| July 29, 2025 | 77.6 | 78.47 | 78.47 | 81.48 | 75.84 | 959 |
| July 28, 2025 | 80.47 | 80.36 | 80.36 | 80.87 | 79.87 | 1,010 |
| July 25, 2025 | 80.44 | 80.1 | 80.1 | 82 | 79.84 | 486 |
| July 24, 2025 | 81.01 | 80.56 | 80.56 | 81.14 | 80.25 | 299 |
| July 23, 2025 | 80.35 | 81.27 | 81.27 | 81.38 | 80.2 | 981 |
| July 22, 2025 | 78.86 | 79.87 | 79.87 | 80.04 | 78.71 | 1,453 |
| July 21, 2025 | 78.52 | 79.14 | 79.14 | 79.21 | 78.48 | 1,206 |
| July 18, 2025 | 78.04 | 78.4 | 78.4 | 78.62 | 77.7 | 188 |
| July 17, 2025 | 76.89 | 77.44 | 77.44 | 77.55 | 76.7 | 2,451 |
| July 16, 2025 | 76.78 | 76.75 | 76.75 | 76.97 | 76.54 | 417 |
| July 15, 2025 | 77.78 | 77.7 | 77.7 | 77.93 | 76.79 | 129 |
| July 14, 2025 | 76.77 | 77.52 | 77.52 | 77.52 | 76.66 | 1,079 |
| July 11, 2025 | 77.53 | 76.57 | 76.57 | 77.67 | 76.46 | 153 |
| July 10, 2025 | 76.19 | 77.98 | 77.98 | 77.98 | 75.91 | 525 |
| July 09, 2025 | 75.69 | 76.39 | 76.39 | 76.57 | 75.69 | 211 |
| July 08, 2025 | 76.72 | 76.76 | 76.76 | 77.12 | 76.25 | 63 |
| July 07, 2025 | 77.12 | 76.74 | 76.74 | 77.21 | 76.33 | 269 |
| July 03, 2025 | 76.9 | 76.99 | 76.99 | 77.14 | 76.6 | 801 |
| July 02, 2025 | 76.15 | 77.33 | 76.79 | 77.55 | 76.15 | 6,924 |
| July 01, 2025 | 76 | 76.96 | 76.42 | 77.66 | 75.82 | 7,005 |
| June 30, 2025 | 74.84 | 75.5 | 74.97 | 75.64 | 74.64 | 799 |
| June 27, 2025 | 76.49 | 74.87 | 74.35 | 76.49 | 74.54 | 300 |
| June 26, 2025 | 75.06 | 75.06 | 74.54 | 75.34 | 74.9 | 725 |
| June 25, 2025 | 75.75 | 75 | 74.48 | 75.8 | 75 | 118 |
| June 24, 2025 | 76.2 | 75.77 | 75.24 | 76.39 | 75.69 | 557 |
| June 23, 2025 | 75.24 | 75.29 | 74.76 | 75.63 | 74.55 | 1,499 |
| June 20, 2025 | 74.45 | 74.76 | 74.76 | 75 | 74 | 135 |
| June 18, 2025 | 74.5 | 74.67 | 74.67 | 74.75 | 73.58 | 388 |
| June 17, 2025 | 74.57 | 74.74 | 74.74 | 75.44 | 74.15 | 175 |
| June 16, 2025 | 74.77 | 74.38 | 74.38 | 75.34 | 74.35 | 440 |
| June 13, 2025 | 75.15 | 74.45 | 74.45 | 75.31 | 74.45 | 318 |
| June 12, 2025 | 74.62 | 75.18 | 75.18 | 75.35 | 74.22 | 540 |
| June 11, 2025 | 77 | 75.01 | 75.01 | 77 | 74.96 | 1,110 |
| June 10, 2025 | 75.31 | 75.97 | 75.97 | 76.05 | 75.23 | 590 |
| June 09, 2025 | 75.5 | 75.32 | 75.32 | 76.36 | 74.49 | 866 |
| June 06, 2025 | 74.5 | 74.47 | 74.47 | 75.11 | 74.14 | 3,141 |
| June 05, 2025 | 72.54 | 73.83 | 73.83 | 73.9 | 72.4 | 6,730 |
| June 04, 2025 | 73.61 | 73.57 | 73.57 | 73.62 | 73.1 | 224 |
| June 03, 2025 | 72.97 | 73.51 | 73.51 | 73.55 | 72.7 | 30,842 |
| June 02, 2025 | 72.96 | 72.61 | 72.61 | 72.99 | 72.21 | 329 |
| May 30, 2025 | 72.07 | 73.47 | 73.47 | 73.66 | 71.67 | 1,491 |
| May 29, 2025 | 71.49 | 72.05 | 72.05 | 72.06 | 71.37 | 324 |
| May 28, 2025 | 72.25 | 72.11 | 72.11 | 73.04 | 72 | 12,673 |
| May 27, 2025 | 72.5 | 71.81 | 71.81 | 72.5 | 71.79 | 500 |
| May 23, 2025 | 71.97 | 71.71 | 71.71 | 71.97 | 71.05 | 345 |
| May 22, 2025 | 72.19 | 72.11 | 72.11 | 72.3 | 71.5 | 91 |