71.89
+0.92(+1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 71.39 | 71.89 | 71.89 | 72.2 | 71 | 2,549 |
| August 15, 2025 | 69.47 | 71.11 | 70.97 | 71.16 | 68.74 | 1,484 |
| August 14, 2025 | 70.08 | 69.44 | 69.44 | 70.22 | 68.72 | 1,430 |
| August 13, 2025 | 68.87 | 70.83 | 70.83 | 71.46 | 68.28 | 9,243 |
| August 12, 2025 | 67.19 | 68.18 | 68.18 | 68.33 | 66.41 | 2,448 |
| August 11, 2025 | 69.6 | 69.7 | 69.7 | 69.98 | 67.73 | 2,512 |
| August 08, 2025 | 70.95 | 69.7 | 69.7 | 71.44 | 69.58 | 2,808 |
| August 07, 2025 | 76 | 71.65 | 71.65 | 76 | 69.99 | 3,174 |
| August 06, 2025 | 73.76 | 75.21 | 75.21 | 75.41 | 73.75 | 2,077 |
| August 05, 2025 | 75.75 | 74.54 | 74.54 | 75.98 | 74.34 | 7,813 |
| August 04, 2025 | 74.65 | 75.13 | 75.13 | 75.13 | 74.43 | 849 |
| August 01, 2025 | 76 | 74.16 | 74.16 | 76 | 73.27 | 2,416 |
| July 31, 2025 | 78.01 | 76.98 | 76.98 | 78.5 | 76.21 | 1,162 |
| July 30, 2025 | 79 | 79.2 | 79.2 | 80 | 78.8 | 1,178 |
| July 29, 2025 | 80.41 | 79.96 | 79.96 | 81.25 | 79.48 | 3,087 |
| July 28, 2025 | 79.91 | 80.48 | 80.48 | 80.94 | 79.57 | 1,529 |
| July 25, 2025 | 80.73 | 80.53 | 80.53 | 80.86 | 79.65 | 2,966 |
| July 24, 2025 | 81.14 | 80.4 | 80.4 | 81.79 | 79.94 | 5,332 |
| July 23, 2025 | 81.66 | 81.22 | 81.22 | 81.67 | 80.15 | 1,464 |
| July 22, 2025 | 79.12 | 79.1 | 79.1 | 81.1 | 78.91 | 3,522 |
| July 21, 2025 | 79.6 | 78.69 | 78.69 | 80.73 | 78.35 | 3,437 |
| July 18, 2025 | 77.7 | 78.54 | 78.54 | 78.54 | 77.36 | 12,341 |
| July 17, 2025 | 77.2 | 77.3 | 77.3 | 77.35 | 76.4 | 506 |
| July 16, 2025 | 76.47 | 76.35 | 76.35 | 76.47 | 75.4 | 822 |
| July 15, 2025 | 76.31 | 77.31 | 77.31 | 77.44 | 76.01 | 1,296 |
| July 14, 2025 | 73.48 | 75.6 | 75.6 | 76.52 | 73.01 | 2,660 |
| July 11, 2025 | 76 | 74.55 | 74.55 | 76 | 73.89 | 2,191 |
| July 10, 2025 | 79 | 77.75 | 77.75 | 79.37 | 76.36 | 2,143 |
| July 09, 2025 | 78.11 | 78.95 | 78.95 | 78.95 | 77.84 | 1,238 |
| July 08, 2025 | 78 | 77.78 | 77.78 | 78.36 | 77.31 | 828 |
| July 07, 2025 | 78.24 | 78.3 | 78.42 | 79.19 | 77.57 | 1,580 |
| July 03, 2025 | 77.48 | 79.09 | 79.09 | 79.1 | 77 | 2,912 |
| July 02, 2025 | 76.87 | 76.32 | 76.32 | 77.48 | 76.27 | 2,581 |
| July 01, 2025 | 77.82 | 77.96 | 77.96 | 78.1 | 76.51 | 2,151 |
| June 30, 2025 | 77.2 | 77.65 | 77.65 | 77.67 | 76.65 | 1,040 |
| June 27, 2025 | 75.82 | 76.56 | 76.64 | 76.78 | 75.56 | 4,559 |
| June 26, 2025 | 75.01 | 75.62 | 75.62 | 76.05 | 74.64 | 1,657 |
| June 25, 2025 | 75.61 | 74.82 | 74.82 | 76.17 | 74.79 | 902 |
| June 24, 2025 | 75.08 | 75.62 | 75.62 | 75.83 | 74.54 | 603 |
| June 23, 2025 | 74.69 | 74.71 | 74.71 | 75.25 | 73.6 | 1,190 |
| June 20, 2025 | 74.28 | 74.99 | 73.91 | 75.6 | 73.91 | 2,822 |
| June 18, 2025 | 74.69 | 75.56 | 75.56 | 75.64 | 74.26 | 1,335 |
| June 17, 2025 | 75.4 | 75.31 | 75.31 | 76.14 | 74.85 | 5,196 |
| June 16, 2025 | 74.49 | 75.89 | 75.89 | 76.33 | 74.37 | 4,500 |
| June 13, 2025 | 75.99 | 74.83 | 74.83 | 76.2 | 73.96 | 6,181 |
| June 12, 2025 | 76.17 | 77.26 | 77.26 | 77.95 | 75.58 | 4,857 |
| June 11, 2025 | 77.38 | 76.69 | 76.69 | 77.75 | 76.06 | 8,774 |
| June 10, 2025 | 78.98 | 77.71 | 77.71 | 78.98 | 76.69 | 7,669 |
| June 09, 2025 | 75.98 | 78.92 | 78.92 | 78.92 | 74.86 | 23,764 |
| June 06, 2025 | 77.3 | 75.74 | 75.74 | 78.39 | 74.5 | 50,110 |
| June 05, 2025 | 94.54 | 94.26 | 94.25 | 94.69 | 92.79 | 5,404 |
| June 04, 2025 | 91.8 | 92.9 | 92.83 | 93.69 | 91.24 | 4,322 |
| June 03, 2025 | 88.99 | 91.15 | 91.15 | 91.24 | 88.96 | 3,219 |
| June 02, 2025 | 88.3 | 88.6 | 88.6 | 89 | 86.38 | 1,600 |
| May 30, 2025 | 85.7 | 87.27 | 87.27 | 87.37 | 84.79 | 1,161 |
| May 29, 2025 | 86.47 | 84.84 | 85.28 | 86.47 | 84.45 | 1,940 |
| May 28, 2025 | 86 | 87.32 | 87.32 | 87.32 | 85.91 | 1,517 |
| May 27, 2025 | 86.32 | 86.24 | 86.24 | 86.48 | 85.26 | 6,872 |
| May 23, 2025 | 85.55 | 85.33 | 85.33 | 85.62 | 84.14 | 1,068 |
| May 22, 2025 | 85.57 | 86.86 | 86.4 | 86.86 | 84.76 | 1,290 |