79.49
+5(+6.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 74.29 | 79.49 | 79.49 | 80.41 | 74.15 | 8.39M |
| August 21, 2025 | 72.43 | 74.49 | 74.49 | 74.96 | 71.78 | 3.33M |
| August 20, 2025 | 73.54 | 72.98 | 72.98 | 74.97 | 70.74 | 4.96M |
| August 19, 2025 | 76.77 | 73.86 | 73.86 | 77.22 | 73.35 | 5.99M |
| August 18, 2025 | 78.65 | 78.24 | 78.24 | 80.16 | 77.88 | 4.13M |
| August 15, 2025 | 76.93 | 78.72 | 78.72 | 78.89 | 76.1 | 4.58M |
| August 14, 2025 | 76.19 | 77.02 | 77.02 | 77.52 | 74.92 | 5.22M |
| August 13, 2025 | 78.66 | 77.71 | 77.71 | 78.78 | 76.86 | 4.08M |
| August 12, 2025 | 74.97 | 76.89 | 76.89 | 77.48 | 74.34 | 5.05M |
| August 11, 2025 | 71.29 | 72.97 | 72.97 | 74.19 | 69.8 | 4.72M |
| August 08, 2025 | 79.38 | 72.33 | 72.33 | 79.38 | 71.25 | 9.33M |
| August 07, 2025 | 78.37 | 78.96 | 78.96 | 79.69 | 76.69 | 5.28M |
| August 06, 2025 | 75 | 77.28 | 77.28 | 77.74 | 74.3 | 6.3M |
| August 05, 2025 | 75.05 | 74.86 | 74.86 | 75.13 | 71.36 | 6.53M |
| August 04, 2025 | 68 | 74.79 | 74.79 | 75.16 | 67.61 | 9.86M |
| August 01, 2025 | 65.45 | 66.41 | 66.41 | 67.3 | 62.62 | 4.96M |
| July 31, 2025 | 67.87 | 68.56 | 68.56 | 69.52 | 67.2 | 4.45M |
| July 30, 2025 | 67.96 | 67.43 | 67.43 | 69.42 | 66.53 | 4.9M |
| July 29, 2025 | 68.07 | 67.96 | 67.96 | 69.6 | 66.34 | 3.91M |
| July 28, 2025 | 68 | 67.51 | 67.51 | 68.4 | 67.1 | 2.31M |
| July 25, 2025 | 65.83 | 67.09 | 67.09 | 67.51 | 65.68 | 3.06M |
| July 24, 2025 | 65.62 | 65.82 | 65.82 | 66.89 | 65.33 | 3.08M |
| July 23, 2025 | 66 | 65.64 | 65.64 | 66.08 | 64.04 | 4.01M |
| July 22, 2025 | 66.43 | 65.43 | 65.43 | 66.75 | 63.68 | 5.16M |
| July 21, 2025 | 70.34 | 66.75 | 66.75 | 71.18 | 66.73 | 4.64M |
| July 18, 2025 | 69.39 | 68.9 | 68.9 | 70.4 | 66.94 | 4.21M |
| July 17, 2025 | 68.8 | 69.47 | 69.47 | 69.99 | 67.48 | 7.52M |
| July 16, 2025 | 67.03 | 67.21 | 67.21 | 67.57 | 65.33 | 4.06M |
| July 15, 2025 | 64.3 | 66.15 | 66.15 | 67.06 | 63.4 | 5.44M |
| July 14, 2025 | 62.26 | 64.05 | 64.05 | 65.24 | 62.04 | 7.62M |
| July 11, 2025 | 67.96 | 64.72 | 64.72 | 69.91 | 64.5 | 8.05M |
| July 10, 2025 | 69.11 | 68.55 | 68.55 | 69.37 | 67.19 | 4.06M |
| July 09, 2025 | 68.75 | 69.07 | 69.07 | 69.5 | 67.74 | 4.04M |
| July 08, 2025 | 71.35 | 67.73 | 67.73 | 73.11 | 66.87 | 6.67M |
| July 07, 2025 | 68 | 71.23 | 71.23 | 71.38 | 67.69 | 5.75M |
| July 03, 2025 | 68.92 | 69.19 | 69.19 | 69.77 | 68.4 | 2.3M |
| July 02, 2025 | 67.42 | 68.37 | 68.37 | 68.76 | 67.04 | 4.17M |
| July 01, 2025 | 68.12 | 67.1 | 67.1 | 69.81 | 66.54 | 5.53M |
| June 30, 2025 | 69.36 | 69.14 | 69.14 | 69.75 | 68.05 | 4.78M |
| June 27, 2025 | 66.88 | 68.06 | 68.06 | 69.28 | 66.46 | 12.48M |
| June 26, 2025 | 66.9 | 66.9 | 66.9 | 67.52 | 65.76 | 4.9M |
| June 25, 2025 | 66.17 | 66.25 | 66.25 | 66.51 | 65.09 | 4.42M |
| June 24, 2025 | 64.99 | 65.66 | 65.66 | 66.07 | 63.67 | 7.33M |
| June 23, 2025 | 61.35 | 62.19 | 62.19 | 62.78 | 59.68 | 4.3M |
| June 20, 2025 | 62.32 | 62.06 | 62.06 | 62.88 | 61.48 | 4.49M |
| June 18, 2025 | 60.41 | 61.68 | 61.68 | 62.6 | 60.07 | 6.04M |
| June 17, 2025 | 60.37 | 59.9 | 59.9 | 61.2 | 59.41 | 4.47M |
| June 16, 2025 | 59.71 | 60.85 | 60.85 | 61.73 | 59.48 | 4.33M |
| June 13, 2025 | 58.6 | 59.11 | 59.11 | 60.76 | 58.53 | 6.53M |
| June 12, 2025 | 62.2 | 61.05 | 61.05 | 62.98 | 60.83 | 5.14M |
| June 11, 2025 | 62.12 | 63.5 | 63.5 | 65.49 | 61.55 | 9.82M |
| June 10, 2025 | 61.6 | 61 | 61 | 62.22 | 59.95 | 5.18M |
| June 09, 2025 | 60.05 | 61.34 | 61.34 | 61.74 | 59.04 | 8.82M |
| June 06, 2025 | 57.44 | 58.92 | 58.92 | 59.81 | 57.37 | 7.24M |
| June 05, 2025 | 54.85 | 55.71 | 55.71 | 57.28 | 54.43 | 6.3M |
| June 04, 2025 | 54.74 | 54.33 | 54.33 | 55.25 | 53.7 | 4.4M |
| June 03, 2025 | 52.9 | 54.96 | 54.96 | 55 | 52.85 | 5.38M |
| June 02, 2025 | 52 | 52.9 | 52.9 | 53.21 | 50.58 | 4.39M |
| May 30, 2025 | 51.61 | 51.9 | 51.9 | 52.16 | 50.82 | 3.73M |
| May 29, 2025 | 52.29 | 52.05 | 52.05 | 53.35 | 51.35 | 6.26M |