77.64
+1.32(+1.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 76.61 | 77.64 | 77.64 | 78.54 | 75.95 | 1.72M |
| August 21, 2025 | 75.51 | 76.32 | 76.32 | 76.46 | 74.86 | 1.53M |
| August 20, 2025 | 76.37 | 76.06 | 76.06 | 76.63 | 75.46 | 1.35M |
| August 19, 2025 | 75.19 | 76.49 | 76.49 | 76.65 | 75 | 1.83M |
| August 18, 2025 | 74.46 | 75.28 | 75.28 | 75.29 | 73.99 | 1.75M |
| August 15, 2025 | 74.69 | 74.42 | 74.42 | 75.14 | 74.1 | 1.69M |
| August 14, 2025 | 74.41 | 74.27 | 74.27 | 74.98 | 74.01 | 1.64M |
| August 13, 2025 | 72.5 | 75.44 | 75.44 | 75.55 | 72.17 | 3.57M |
| August 12, 2025 | 70.52 | 71.97 | 71.97 | 71.99 | 70.42 | 2.73M |
| August 11, 2025 | 70.96 | 70.61 | 70.61 | 72.98 | 70.42 | 3.14M |
| August 08, 2025 | 75.62 | 70.53 | 70.53 | 76.65 | 69.78 | 5.4M |
| August 07, 2025 | 75.46 | 74.76 | 74.76 | 75.73 | 72.75 | 4.03M |
| August 06, 2025 | 74.13 | 74.48 | 74.48 | 74.72 | 73.44 | 2.18M |
| August 05, 2025 | 74.94 | 73.65 | 73.65 | 75.23 | 73.44 | 2.55M |
| August 04, 2025 | 74.75 | 75.5 | 75.5 | 75.85 | 74.63 | 1.68M |
| August 01, 2025 | 76.06 | 74.38 | 74.38 | 76.5 | 73.76 | 2.53M |
| July 31, 2025 | 78.51 | 76.31 | 76.31 | 78.64 | 76.09 | 1.73M |
| July 30, 2025 | 79.49 | 78.06 | 78.06 | 79.52 | 77.81 | 1.93M |
| July 29, 2025 | 79.68 | 79.49 | 79.49 | 80.82 | 78.93 | 1.14M |
| July 28, 2025 | 80.82 | 79.71 | 79.71 | 80.94 | 79.44 | 1.15M |
| July 25, 2025 | 80.8 | 80.75 | 80.75 | 81.25 | 80.3 | 2.28M |
| July 24, 2025 | 80.24 | 80.71 | 80.71 | 81.3 | 80.09 | 1.03M |
| July 23, 2025 | 79.71 | 80.68 | 80.68 | 81.13 | 79.71 | 1.35M |
| July 22, 2025 | 78.97 | 80.4 | 80.4 | 80.54 | 78.5 | 1.1M |
| July 21, 2025 | 79.13 | 78.71 | 78.71 | 79.91 | 78.64 | 1.18M |
| July 18, 2025 | 78.41 | 78.69 | 78.69 | 78.81 | 77.65 | 1.46M |
| July 17, 2025 | 77.35 | 77.93 | 77.93 | 78.04 | 76.66 | 1.2M |
| July 16, 2025 | 77.07 | 77.04 | 77.04 | 77.6 | 75.75 | 994,123 |
| July 15, 2025 | 77.74 | 76.8 | 76.8 | 77.94 | 76.72 | 976,132 |
| July 14, 2025 | 77.35 | 77.41 | 77.41 | 78.06 | 76.88 | 1.25M |
| July 11, 2025 | 78.8 | 77.38 | 77.38 | 79.18 | 77.36 | 1.25M |
| July 10, 2025 | 80.59 | 79.44 | 79.44 | 80.61 | 79.23 | 1.14M |
| July 09, 2025 | 80.89 | 80.63 | 80.63 | 81.04 | 79.72 | 961,662 |
| July 08, 2025 | 79.61 | 80.64 | 80.64 | 81.45 | 79.19 | 1.61M |
| July 07, 2025 | 78.93 | 79.06 | 79.06 | 79.83 | 78.58 | 1.65M |
| July 03, 2025 | 80.33 | 79.48 | 79.48 | 80.54 | 79.08 | 1.16M |
| July 02, 2025 | 79.56 | 79.46 | 79.46 | 79.89 | 78.81 | 1.25M |
| July 01, 2025 | 79.7 | 79.61 | 79.61 | 80.92 | 79.23 | 1.34M |
| June 30, 2025 | 80 | 79.76 | 79.76 | 80.28 | 79.19 | 1.95M |
| June 27, 2025 | 79.73 | 79.6 | 79.6 | 80.27 | 78.77 | 2.61M |
| June 26, 2025 | 80 | 79.6 | 79.6 | 80.25 | 79.15 | 2.16M |
| June 25, 2025 | 80.03 | 79.53 | 79.53 | 80.38 | 79.21 | 1.64M |
| June 24, 2025 | 79.6 | 80.06 | 80.06 | 80.29 | 78.72 | 3.72M |
| June 23, 2025 | 78.05 | 79.28 | 79.28 | 79.38 | 77.2 | 3.15M |
| June 20, 2025 | 78.7 | 78.38 | 78.38 | 79.31 | 77.62 | 4.79M |
| June 18, 2025 | 78.76 | 78.7 | 78.7 | 79.29 | 77.93 | 3M |
| June 17, 2025 | 79.52 | 78.68 | 78.68 | 79.72 | 78.44 | 3.44M |
| June 16, 2025 | 77.52 | 79.99 | 79.99 | 80.03 | 77.18 | 3.89M |
| June 13, 2025 | 77.67 | 77.03 | 77.03 | 78.33 | 76.86 | 1.86M |
| June 12, 2025 | 77.97 | 78.51 | 78.51 | 79.57 | 77.88 | 2.18M |
| June 11, 2025 | 78.5 | 78.19 | 78.19 | 79.66 | 77.94 | 3.62M |
| June 10, 2025 | 78.22 | 78.27 | 78.27 | 78.85 | 77.93 | 1.27M |
| June 09, 2025 | 77.51 | 78.08 | 78.08 | 78.7 | 77.28 | 2.11M |
| June 06, 2025 | 76.18 | 77.03 | 77.03 | 77.11 | 76.01 | 1.6M |
| June 05, 2025 | 76.9 | 76.14 | 76.14 | 77.14 | 75.8 | 2.58M |
| June 04, 2025 | 77.03 | 76.6 | 76.6 | 77.86 | 76.55 | 1.78M |
| June 03, 2025 | 75.91 | 77.09 | 77.09 | 77.1 | 75.17 | 2.05M |
| June 02, 2025 | 75.56 | 76.17 | 76.17 | 76.35 | 74.69 | 1.26M |
| May 30, 2025 | 75.78 | 75.93 | 75.93 | 76.21 | 74.75 | 3.11M |
| May 29, 2025 | 76.86 | 76.09 | 76.09 | 77 | 75.5 | 1.79M |