81.43
+2.8269(+3.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 77.9 | 81.43 | 81.43 | 82.01 | 77.9 | 2,600 |
| August 21, 2025 | 77.66 | 77.67 | 77.67 | 78.6 | 77.66 | 2,108 |
| August 20, 2025 | 79.07 | 78.89 | 78.89 | 79.07 | 77.5 | 1,127 |
| August 19, 2025 | 79.5 | 77.78 | 77.78 | 79.5 | 77.5 | 5,100 |
| August 18, 2025 | 79.76 | 81.42 | 81.42 | 81.75 | 79.13 | 4,716 |
| August 15, 2025 | 79.25 | 79.78 | 79.78 | 79.78 | 79.25 | 2,116 |
| August 14, 2025 | 79.55 | 81.01 | 81.01 | 81.01 | 79.01 | 2,038 |
| August 13, 2025 | 80.54 | 80.78 | 80.78 | 81.17 | 79.89 | 4,005 |
| August 12, 2025 | 78.5 | 79.4 | 79.4 | 79.54 | 78.5 | 4,220 |
| August 11, 2025 | 79.37 | 78.37 | 78.37 | 79.37 | 78.37 | 1,300 |
| August 08, 2025 | 77.18 | 77.4 | 77.4 | 77.7 | 76.6 | 3,100 |
| August 07, 2025 | 78.87 | 78.37 | 78.37 | 78.98 | 77.74 | 1,600 |
| August 06, 2025 | 76.67 | 77.94 | 77.94 | 77.94 | 76.67 | 1,248 |
| August 05, 2025 | 76.56 | 76.42 | 76.42 | 76.56 | 75.76 | 3,000 |
| August 04, 2025 | 75.87 | 77.05 | 77.05 | 77.26 | 75.87 | 2,000 |
| August 01, 2025 | 76.79 | 74.69 | 74.69 | 76.79 | 74.69 | 3,646 |
| July 31, 2025 | 81.41 | 79.56 | 79.56 | 81.41 | 79.56 | 1,800 |
| July 30, 2025 | 79.98 | 78.86 | 78.86 | 80.27 | 78.86 | 2,016 |
| July 29, 2025 | 80.46 | 79.21 | 79.21 | 80.46 | 79.21 | 4,200 |
| July 28, 2025 | 81.69 | 81.13 | 81.13 | 81.69 | 81 | 2,303 |
| July 25, 2025 | 82.16 | 81.64 | 81.64 | 82.16 | 80.45 | 2,100 |
| July 24, 2025 | 83.1 | 83.34 | 83.34 | 84.2 | 83 | 2,226 |
| July 23, 2025 | 83.61 | 83.1 | 83.1 | 83.61 | 81.85 | 4,102 |
| July 22, 2025 | 82.74 | 84.36 | 84.36 | 84.36 | 82.67 | 1,800 |
| July 21, 2025 | 84.87 | 82.26 | 82.26 | 85.91 | 82.26 | 7,700 |
| July 18, 2025 | 84.41 | 83.21 | 83.21 | 84.55 | 81.68 | 4,600 |
| July 17, 2025 | 81.9 | 83.27 | 83.27 | 84 | 81.22 | 3,700 |
| July 16, 2025 | 80.67 | 82.18 | 82.18 | 82.5 | 80.67 | 5,949 |
| July 15, 2025 | 79.93 | 79.48 | 79.48 | 80.92 | 79 | 4,717 |
| July 14, 2025 | 82.61 | 81.62 | 81.62 | 82.61 | 81 | 6,714 |
| July 11, 2025 | 80.74 | 80.04 | 80.04 | 81.02 | 79.46 | 10,000 |
| July 10, 2025 | 77 | 78.81 | 78.81 | 79.08 | 77 | 4,300 |
| July 09, 2025 | 75.21 | 76.97 | 76.97 | 77.73 | 75.21 | 2,105 |
| July 08, 2025 | 76.42 | 74.91 | 74.91 | 76.47 | 74.91 | 2,000 |
| July 07, 2025 | 77.95 | 74.63 | 74.63 | 77.95 | 74.35 | 4,400 |
| July 03, 2025 | 78.32 | 76.73 | 76.73 | 78.32 | 76.73 | 2,621 |
| July 02, 2025 | 72.74 | 74.49 | 74.49 | 76.26 | 72.74 | 6,701 |
| July 01, 2025 | 72.11 | 71.74 | 71.74 | 72.84 | 71.5 | 2,340 |
| June 30, 2025 | 71.6 | 72.35 | 72.35 | 72.35 | 71.6 | 5,500 |
| June 27, 2025 | 70.72 | 70.63 | 70.63 | 71.35 | 70.43 | 3,800 |
| June 26, 2025 | 69.1 | 71.56 | 71.3 | 71.94 | 69.1 | 4,700 |
| June 25, 2025 | 70.72 | 69.65 | 69.4 | 70.72 | 69.63 | 6,200 |
| June 24, 2025 | 66.81 | 68.95 | 68.7 | 68.98 | 66.81 | 5,800 |
| June 23, 2025 | 65.67 | 65.44 | 65.21 | 65.88 | 63.21 | 6,112 |
| June 20, 2025 | 68.68 | 66.26 | 66.02 | 68.68 | 66.26 | 1,900 |
| June 18, 2025 | 66.34 | 66.95 | 66.71 | 67.52 | 65.81 | 5,500 |
| June 17, 2025 | 67.04 | 66.76 | 66.76 | 67.04 | 65.86 | 8,982 |
| June 16, 2025 | 68.04 | 69.99 | 69.99 | 69.99 | 68.04 | 4,800 |
| June 13, 2025 | 67.81 | 67.22 | 67.22 | 68.4 | 66.5 | 3,800 |
| June 12, 2025 | 69.73 | 69.33 | 69.33 | 69.73 | 69.33 | 1,600 |
| June 11, 2025 | 71.4 | 70.26 | 70.26 | 71.62 | 70.19 | 2,545 |
| June 10, 2025 | 71.51 | 71.49 | 71.49 | 71.51 | 70.86 | 5,150 |
| June 09, 2025 | 69.09 | 70.64 | 70.64 | 70.86 | 69.05 | 10,940 |
| June 06, 2025 | 66.86 | 68.85 | 68.85 | 69.69 | 66.86 | 3,334 |
| June 05, 2025 | 68.97 | 65.75 | 65.75 | 69 | 65.18 | 4,302 |
| June 04, 2025 | 65.95 | 68.22 | 68.22 | 68.63 | 65.95 | 4,296 |
| June 03, 2025 | 65.79 | 67.06 | 67.06 | 67.13 | 65.49 | 9,700 |
| June 02, 2025 | 63.31 | 64.75 | 64.75 | 64.75 | 63.31 | 3,591 |
| May 30, 2025 | 63.93 | 63.95 | 63.95 | 64.72 | 62.62 | 11,335 |
| May 29, 2025 | 67 | 64.7 | 64.7 | 67 | 64.62 | 7,499 |