71.02
-0.495(-0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 72.7 | 71.02 | 71.02 | 72.71 | 70.77 | 1,962 |
| August 15, 2025 | 71.33 | 71.51 | 71.51 | 72.04 | 70.14 | 2,657 |
| August 14, 2025 | 72.17 | 70.79 | 70.79 | 72.17 | 70.5 | 1,062 |
| August 13, 2025 | 73.05 | 71.38 | 71.38 | 73.05 | 71.11 | 10,834 |
| August 12, 2025 | 71.98 | 71.41 | 71.41 | 71.98 | 70.05 | 3,781 |
| August 11, 2025 | 70.76 | 71.02 | 71.02 | 71.12 | 68.25 | 6,002 |
| August 08, 2025 | 71.31 | 71.92 | 71.92 | 73.26 | 71.31 | 10,044 |
| August 07, 2025 | 70.6 | 71.23 | 71.23 | 72.45 | 70.53 | 1,534 |
| August 06, 2025 | 69.4 | 70.39 | 70.39 | 71.34 | 67.7 | 20,763 |
| August 05, 2025 | 65.87 | 68.96 | 68.96 | 68.96 | 65.87 | 3,027 |
| August 04, 2025 | 64.23 | 66.46 | 66.46 | 66.58 | 63.21 | 1,118 |
| August 01, 2025 | 62.09 | 63.76 | 63.76 | 64.02 | 61.5 | 2,076 |
| July 31, 2025 | 63.97 | 62.34 | 62.34 | 63.97 | 62.21 | 3,997 |
| July 30, 2025 | 64.68 | 63.5 | 63.5 | 64.73 | 63.39 | 738 |
| July 29, 2025 | 62.97 | 64.11 | 64.11 | 64.48 | 62.97 | 2,593 |
| July 28, 2025 | 65.93 | 63.94 | 63.94 | 65.93 | 63.12 | 4,502 |
| July 25, 2025 | 64.6 | 64.94 | 64.94 | 65.08 | 63.67 | 3,368 |
| July 24, 2025 | 65.92 | 64.96 | 64.96 | 65.92 | 63.7 | 1,392 |
| July 23, 2025 | 65.53 | 66.22 | 66.22 | 67.17 | 65.53 | 1,121 |
| July 22, 2025 | 63.67 | 66.17 | 66.17 | 66.2 | 63.67 | 4,657 |
| July 21, 2025 | 62.6 | 65.1 | 65.1 | 65.18 | 62.55 | 545 |
| July 18, 2025 | 61.81 | 62.39 | 62.39 | 63.81 | 61.71 | 460 |
| July 17, 2025 | 61.48 | 61.69 | 61.69 | 63.14 | 61.32 | 2,581 |
| July 16, 2025 | 63.14 | 62.51 | 62.51 | 63.14 | 61.87 | 5,718 |
| July 15, 2025 | 64.61 | 62.19 | 62.19 | 64.71 | 62.19 | 984 |
| July 14, 2025 | 64.95 | 63.59 | 63.59 | 64.95 | 63.59 | 1,452 |
| July 11, 2025 | 63.4 | 63.91 | 63.91 | 64.04 | 62.84 | 8,236 |
| July 10, 2025 | 63.42 | 62.76 | 62.76 | 63.56 | 62.23 | 1,119 |
| July 09, 2025 | 61.26 | 62.27 | 62.27 | 62.43 | 61.14 | 2,680 |
| July 08, 2025 | 65.17 | 61.79 | 61.79 | 65.34 | 61.54 | 950 |
| July 07, 2025 | 63.99 | 63.83 | 63.83 | 63.99 | 62.25 | 4,416 |
| July 04, 2025 | 65.27 | 64.28 | 64.28 | 65.27 | 64.15 | 748 |
| July 03, 2025 | 64.05 | 63.96 | 63.96 | 64.58 | 62.76 | 3,655 |
| July 02, 2025 | 64.22 | 63.93 | 63.93 | 64.22 | 62.05 | 515 |
| July 01, 2025 | 62.93 | 63.23 | 63.23 | 64.78 | 62.93 | 7,157 |
| June 30, 2025 | 62.79 | 62.44 | 62.44 | 62.79 | 61.13 | 11,484 |
| June 27, 2025 | 63.36 | 61.13 | 61.13 | 63.37 | 60.97 | 3,308 |
| June 26, 2025 | 63.8 | 63.75 | 63.75 | 63.96 | 62.88 | 4,424 |
| June 25, 2025 | 63.12 | 63.27 | 63.27 | 63.81 | 62.76 | 1,369 |
| June 24, 2025 | 63.32 | 63.41 | 63.41 | 64.07 | 61.93 | 1,893 |
| June 23, 2025 | 66.81 | 66.02 | 66.02 | 67.03 | 63.54 | 2,453 |
| June 20, 2025 | 64.34 | 64.71 | 64.71 | 65.63 | 63.76 | 4,081 |
| June 19, 2025 | 64.63 | 64.61 | 64.61 | 64.92 | 64 | 7,882 |
| June 18, 2025 | 66.05 | 65.28 | 65.28 | 66.05 | 64.42 | 1,338 |
| June 17, 2025 | 66.04 | 65.53 | 65.53 | 66.04 | 64.93 | 17,721 |
| June 16, 2025 | 65.41 | 66.85 | 66.85 | 67.04 | 65.01 | 14,831 |
| June 13, 2025 | 66.96 | 66.79 | 66.79 | 66.98 | 64.74 | 2,825 |
| June 12, 2025 | 64.02 | 65.94 | 65.94 | 65.94 | 63.59 | 8,483 |
| June 11, 2025 | 64.11 | 63.35 | 63.35 | 64.11 | 62.43 | 1,453 |
| June 10, 2025 | 63.83 | 62.99 | 62.99 | 64.6 | 62.98 | 2,207 |
| June 09, 2025 | 65.59 | 64.08 | 64.08 | 67.05 | 63.23 | 2,259 |
| June 06, 2025 | 66.11 | 64.01 | 64.01 | 66.11 | 63.6 | 15,945 |
| June 05, 2025 | 65.75 | 65.8 | 65.8 | 67.11 | 64 | 4,290 |
| June 04, 2025 | 64.54 | 65.22 | 65.22 | 65.42 | 64.54 | 3,758 |
| June 03, 2025 | 65.08 | 64.19 | 64.19 | 65.08 | 63.95 | 7,981 |
| June 02, 2025 | 62.49 | 65.33 | 65.33 | 65.84 | 62.48 | 7,114 |
| May 30, 2025 | 61.24 | 60.88 | 60.88 | 62.02 | 59.99 | 11,815 |
| May 29, 2025 | 61.69 | 61.52 | 61.52 | 62.15 | 60.06 | 6,298 |
| May 28, 2025 | 61.55 | 61.12 | 61.12 | 61.61 | 60.91 | 3,022 |
| May 27, 2025 | 60.64 | 60.93 | 60.93 | 61.31 | 59.67 | 6,495 |