79.60
+0.23(+0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 79.29 | 79.6 | 79.6 | 79.77 | 78.89 | 87 |
| August 15, 2025 | 80.32 | 79.37 | 79.37 | 80.63 | 79.37 | 45 |
| August 14, 2025 | 80.8 | 80.29 | 80.29 | 80.86 | 80.19 | 49 |
| August 13, 2025 | 79.14 | 80.76 | 80.76 | 80.76 | 78.48 | 15 |
| August 12, 2025 | 77.88 | 78.82 | 78.82 | 78.89 | 77.4 | 444 |
| August 11, 2025 | 77.12 | 77.2 | 77.2 | 77.73 | 76.79 | 129 |
| August 08, 2025 | 79.54 | 77.21 | 77.21 | 79.54 | 77.14 | 32 |
| August 07, 2025 | 77.8 | 76.67 | 76.67 | 78.41 | 76.67 | 382 |
| August 06, 2025 | 80.05 | 77.47 | 77.47 | 80.31 | 77.47 | 395 |
| August 05, 2025 | 78.22 | 78.06 | 78.06 | 78.44 | 77.24 | 228 |
| August 04, 2025 | 78.18 | 77.42 | 77.42 | 78.18 | 76.95 | 67 |
| August 01, 2025 | 76.7 | 76.24 | 76.24 | 77.05 | 75.99 | 456 |
| July 31, 2025 | 77.56 | 77.52 | 77.52 | 78.18 | 77.23 | 427 |
| July 30, 2025 | 78.49 | 77.95 | 77.95 | 78.81 | 77.46 | 434 |
| July 29, 2025 | 79.36 | 78.08 | 78.08 | 79.81 | 78.05 | 287 |
| July 28, 2025 | 80.12 | 79.53 | 79.53 | 80.12 | 78.57 | 210 |
| July 25, 2025 | 80.6 | 77.96 | 77.96 | 80.65 | 77.83 | 1,688 |
| July 24, 2025 | 87.5 | 82.1 | 82.1 | 87.73 | 82.1 | 2,384 |
| July 23, 2025 | 86.33 | 87.34 | 87.34 | 87.42 | 86.33 | 194 |
| July 22, 2025 | 84.79 | 85.31 | 85.31 | 85.5 | 84.5 | 10 |
| July 21, 2025 | 85.15 | 84.9 | 84.9 | 85.42 | 84.72 | 60 |
| July 18, 2025 | 85.75 | 84.29 | 84.29 | 85.75 | 84.29 | 99 |
| July 17, 2025 | 84.14 | 84.32 | 84.32 | 85.12 | 84.01 | 342 |
| July 16, 2025 | 82.36 | 83.58 | 83.58 | 84.95 | 82.36 | 2,100 |
| July 15, 2025 | 85.64 | 86.05 | 86.05 | 86.05 | 84.82 | 210 |
| July 14, 2025 | 84.66 | 85.11 | 85.11 | 85.11 | 84.25 | 79 |
| July 11, 2025 | 84.78 | 84.43 | 84.43 | 84.88 | 84.33 | 1,750 |
| July 10, 2025 | 83.58 | 84.8 | 84.8 | 85.12 | 83.37 | 1,152 |
| July 09, 2025 | 82.62 | 82.13 | 82.13 | 82.7 | 81.5 | 149 |
| July 08, 2025 | 81.86 | 81.74 | 81.74 | 82.43 | 81.41 | 29 |
| July 07, 2025 | 82.45 | 82.23 | 82.23 | 82.96 | 81.67 | 319 |
| July 03, 2025 | 82 | 82.07 | 82.07 | 82.36 | 81.65 | 68 |
| July 02, 2025 | 80.89 | 80.62 | 80.62 | 81.03 | 80.39 | 1,500 |
| July 01, 2025 | 78.84 | 80.9 | 80.9 | 80.9 | 78.36 | 264 |
| June 30, 2025 | 80.53 | 80.24 | 80.24 | 80.83 | 80.1 | 205 |
| June 27, 2025 | 81.86 | 80.44 | 80.44 | 81.86 | 79.86 | 96 |
| June 26, 2025 | 79.84 | 80.63 | 80.63 | 81.16 | 79.56 | 432 |
| June 25, 2025 | 79.15 | 79.31 | 79.31 | 79.32 | 78.43 | 190 |
| June 24, 2025 | 78.05 | 77.91 | 77.91 | 78.2 | 77.12 | 514 |
| June 23, 2025 | 76.92 | 77.11 | 77.11 | 77.56 | 76.56 | 44 |
| June 20, 2025 | 76.96 | 77.11 | 77.24 | 77.65 | 76.47 | 116 |
| June 18, 2025 | 76.96 | 77.38 | 77.38 | 77.93 | 76.73 | 41 |
| June 17, 2025 | 76.76 | 77.44 | 77.44 | 77.44 | 76.71 | 118 |
| June 16, 2025 | 78.02 | 77.24 | 77.24 | 78.07 | 77.05 | 205 |
| June 13, 2025 | 77.31 | 78.03 | 78.03 | 79.38 | 77.31 | 368 |
| June 12, 2025 | 76.25 | 77.27 | 77.25 | 77.66 | 75.5 | 44 |
| June 11, 2025 | 78.02 | 76.51 | 76.49 | 78.02 | 76.51 | 25 |
| June 10, 2025 | 77.55 | 77.63 | 77.61 | 77.72 | 76.79 | 276 |
| June 09, 2025 | 76.08 | 75.94 | 75.92 | 76.9 | 75.88 | 635 |
| June 06, 2025 | 75.23 | 75.08 | 75.06 | 75.78 | 74.82 | 119 |
| June 05, 2025 | 74.84 | 74.47 | 74.45 | 74.84 | 74.05 | 38 |
| June 04, 2025 | 74.64 | 74.71 | 74.69 | 74.98 | 74.45 | 43 |
| June 03, 2025 | 73.8 | 74.58 | 74.56 | 74.58 | 73.18 | 96 |
| June 02, 2025 | 73.57 | 73.19 | 73.17 | 74.24 | 72.92 | 141 |
| May 30, 2025 | 73.57 | 73.62 | 73.54 | 74.08 | 73.22 | 58 |
| May 29, 2025 | 74.28 | 74.29 | 74.29 | 74.76 | 74.06 | 74 |
| May 28, 2025 | 75 | 74.53 | 74.53 | 75 | 74.53 | 115 |
| May 27, 2025 | 74.24 | 74.98 | 74.98 | 74.98 | 73.87 | 37 |
| May 23, 2025 | 72.81 | 72.73 | 72.73 | 72.89 | 72.03 | 8 |
| May 22, 2025 | 73.16 | 73.56 | 73.56 | 73.56 | 72.96 | 7 |