77.21
+1.12(+1.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 76.23 | 77.21 | 77.21 | 78.16 | 76 | 1.6M |
August 15, 2025 | 75.01 | 76.09 | 76.09 | 76.3 | 74.55 | 1.89M |
August 14, 2025 | 73.84 | 74.51 | 74.51 | 74.88 | 73.01 | 1.14M |
August 13, 2025 | 73.73 | 74.98 | 74.98 | 75.27 | 73.1 | 1.5M |
August 12, 2025 | 72.45 | 73.69 | 73.69 | 73.73 | 71.55 | 1.97M |
August 11, 2025 | 74.3 | 71.86 | 71.86 | 74.85 | 71.64 | 1.93M |
August 08, 2025 | 74.55 | 74.21 | 74.21 | 75.43 | 73.97 | 915,043 |
August 07, 2025 | 74.64 | 74.56 | 74.56 | 75.6 | 73.51 | 2.09M |
August 06, 2025 | 78.4 | 73.85 | 73.85 | 78.51 | 73.64 | 2.96M |
August 05, 2025 | 77.68 | 78.14 | 78.14 | 78.53 | 77.01 | 1.01M |
August 04, 2025 | 76.13 | 77.12 | 77.12 | 77.53 | 75.66 | 1.3M |
August 01, 2025 | 76.72 | 76.01 | 76.01 | 77.04 | 74.71 | 1.75M |
July 31, 2025 | 77.55 | 76.43 | 76.43 | 78.18 | 76.23 | 2.66M |
July 30, 2025 | 79.81 | 78.03 | 78.03 | 80.15 | 77.47 | 1.29M |
July 29, 2025 | 79.25 | 79.48 | 79.48 | 79.58 | 78.66 | 1.17M |
July 28, 2025 | 81.74 | 79.12 | 79.12 | 81.74 | 79.12 | 1.23M |
July 25, 2025 | 81.96 | 82.19 | 82.19 | 82.48 | 79 | 1.81M |
July 24, 2025 | 82.47 | 82.05 | 82.05 | 83.03 | 82.01 | 1.41M |
July 23, 2025 | 81.02 | 82.94 | 82.94 | 83.36 | 80.53 | 3.14M |
July 22, 2025 | 78.71 | 80.69 | 80.69 | 81.66 | 77.9 | 2.55M |
July 21, 2025 | 78.89 | 78.27 | 78.27 | 79.37 | 77.97 | 1.2M |
July 18, 2025 | 78.83 | 78.17 | 78.17 | 79.3 | 77.79 | 1.47M |
July 17, 2025 | 78.16 | 78.89 | 78.89 | 79.59 | 78.06 | 1.6M |
July 16, 2025 | 77.7 | 78.15 | 78.15 | 79.2 | 77.01 | 1.3M |
July 15, 2025 | 79.05 | 77.32 | 77.32 | 79.66 | 77.2 | 1.35M |
July 14, 2025 | 79.74 | 78.61 | 78.61 | 80.36 | 78.11 | 2.19M |
July 11, 2025 | 78 | 79.55 | 79.55 | 80 | 77.75 | 1.31M |
July 10, 2025 | 77.21 | 79.29 | 79.29 | 79.76 | 77.05 | 1.42M |
July 09, 2025 | 77.42 | 77.07 | 77.07 | 78.38 | 76.22 | 1.3M |
July 08, 2025 | 74.83 | 77.02 | 77.02 | 77.52 | 74.81 | 1.86M |
July 07, 2025 | 76.59 | 75.04 | 75.04 | 77.07 | 74.53 | 2.17M |
July 03, 2025 | 76.38 | 76.92 | 76.92 | 77.19 | 75.99 | 904,443 |
July 02, 2025 | 74.61 | 76.27 | 76.27 | 76.43 | 74.55 | 1.74M |
July 01, 2025 | 72.28 | 74.49 | 74.49 | 76.15 | 72.05 | 1.8M |
June 30, 2025 | 72.27 | 72.63 | 72.63 | 72.82 | 70.98 | 1.59M |
June 27, 2025 | 74.03 | 73.37 | 73.37 | 74.75 | 73.04 | 2.39M |
June 26, 2025 | 74.13 | 74.21 | 74.21 | 74.82 | 73.46 | 1.86M |
June 25, 2025 | 74.33 | 73.68 | 73.68 | 75 | 73.25 | 2.03M |
June 24, 2025 | 73.02 | 75.37 | 75.37 | 75.8 | 73.02 | 2.92M |
June 23, 2025 | 71.64 | 72.92 | 72.92 | 73.05 | 71.21 | 1.75M |
June 20, 2025 | 71.35 | 71.37 | 71.37 | 72.2 | 71.11 | 3.3M |
June 18, 2025 | 71.47 | 70.88 | 70.88 | 72.04 | 70.83 | 1.66M |
June 17, 2025 | 72.09 | 71.22 | 71.22 | 72.61 | 70.89 | 1.37M |
June 16, 2025 | 72.83 | 72.64 | 72.64 | 73.16 | 71.91 | 1.79M |
June 13, 2025 | 72.1 | 72.11 | 72.11 | 73.02 | 71.5 | 1.13M |
June 12, 2025 | 73.17 | 73.06 | 73.06 | 73.29 | 72.28 | 985,013 |
June 11, 2025 | 73.65 | 73.19 | 73.19 | 74.45 | 72.81 | 1.56M |
June 10, 2025 | 72.22 | 73.33 | 73.33 | 74.37 | 71.79 | 1.76M |
June 09, 2025 | 70.98 | 71.75 | 71.75 | 72.55 | 70.6 | 1.28M |
June 06, 2025 | 70.42 | 70.53 | 70.53 | 71.31 | 70.1 | 1.14M |
June 05, 2025 | 70.32 | 69.55 | 69.55 | 71.15 | 69.32 | 1.42M |
June 04, 2025 | 70.59 | 70.57 | 70.57 | 71.36 | 70.1 | 1.72M |
June 03, 2025 | 69.6 | 70.3 | 70.3 | 70.5 | 68.43 | 1.63M |
June 02, 2025 | 70 | 69.6 | 69.6 | 70 | 68.3 | 1.54M |
May 30, 2025 | 70.65 | 70.19 | 70.19 | 71.01 | 69.8 | 2.3M |
May 29, 2025 | 70.25 | 71.25 | 71.25 | 71.95 | 70.25 | 1.59M |
May 28, 2025 | 70.46 | 69.67 | 69.67 | 70.56 | 69.05 | 1.31M |
May 27, 2025 | 69.16 | 70.36 | 70.36 | 70.57 | 68.04 | 2.22M |
May 23, 2025 | 67.8 | 67.83 | 67.83 | 68.48 | 67.37 | 1.31M |
May 22, 2025 | 68.59 | 68.61 | 68.61 | 69.03 | 67.49 | 1.62M |