65.05
-1.58(-2.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 68.01 | 66.63 | 66.63 | 70.26 | 66.63 | 44,722 |
| August 14, 2025 | 70.25 | 68.98 | 68.98 | 70.96 | 68.78 | 104,715 |
| August 13, 2025 | 72.42 | 71.56 | 71.56 | 73.83 | 70.82 | 53,213 |
| August 12, 2025 | 69.5 | 72.73 | 72.73 | 74.49 | 69.47 | 59,800 |
| August 11, 2025 | 68.99 | 69.5 | 69.5 | 74 | 68.99 | 60,900 |
| August 08, 2025 | 70.95 | 69.88 | 69.88 | 73.9 | 69.02 | 41,600 |
| August 07, 2025 | 67.75 | 70.09 | 70.09 | 74 | 67.75 | 139,815 |
| August 06, 2025 | 65.05 | 67.99 | 67.99 | 68 | 64.96 | 51,402 |
| August 05, 2025 | 69.09 | 66.31 | 66.31 | 69.09 | 64.85 | 43,600 |
| August 04, 2025 | 66.19 | 69.79 | 69.79 | 69.79 | 65.86 | 20,328 |
| August 01, 2025 | 64.8 | 65.72 | 65.72 | 66.11 | 63.4 | 41,300 |
| July 31, 2025 | 64.18 | 65.01 | 65.01 | 65.36 | 63.34 | 48,822 |
| July 30, 2025 | 63.98 | 64.81 | 64.81 | 65.26 | 63.59 | 30,600 |
| July 29, 2025 | 62.08 | 63.59 | 63.59 | 63.95 | 62.08 | 12,620 |
| July 28, 2025 | 62.3 | 62.05 | 62.05 | 62.38 | 61.5 | 10,234 |
| July 25, 2025 | 62.39 | 62.24 | 62.24 | 62.48 | 61.02 | 20,602 |
| July 24, 2025 | 62.32 | 61.85 | 61.85 | 62.48 | 61.01 | 22,622 |
| July 23, 2025 | 61.78 | 62.31 | 62.31 | 62.37 | 60.37 | 21,200 |
| July 22, 2025 | 60.99 | 59.68 | 59.68 | 62.64 | 59.12 | 132,211 |
| July 21, 2025 | 61.91 | 61.3 | 61.3 | 62.6 | 61.2 | 44,334 |
| July 18, 2025 | 61.18 | 60.92 | 60.92 | 61.55 | 60.47 | 30,600 |
| July 17, 2025 | 61.65 | 60.99 | 60.99 | 62.28 | 60.08 | 32,100 |
| July 16, 2025 | 62.91 | 62.05 | 62.05 | 63.3 | 61.41 | 53,100 |
| July 15, 2025 | 63.59 | 63.32 | 63.32 | 65.3 | 63 | 172,332 |
| July 14, 2025 | 63.16 | 63.58 | 63.58 | 64.1 | 62.25 | 125,300 |
| July 11, 2025 | 62.49 | 63.22 | 63.22 | 63.62 | 60.6 | 180,040 |
| July 10, 2025 | 62.09 | 62.03 | 62.03 | 63.44 | 61.18 | 39,844 |
| July 09, 2025 | 60 | 64.16 | 64.16 | 64.2 | 59.06 | 61,930 |
| July 08, 2025 | 59.21 | 60.12 | 60.12 | 61.2 | 58.77 | 112,117 |
| July 07, 2025 | 59.26 | 58.63 | 58.63 | 59.45 | 57.99 | 60,241 |
| July 03, 2025 | 57.99 | 59.47 | 59.47 | 59.65 | 57.68 | 64,433 |
| July 02, 2025 | 56.85 | 56.81 | 56.81 | 59.51 | 56.1 | 114,600 |
| July 01, 2025 | 57.02 | 57.16 | 57.16 | 59.71 | 56.59 | 79,700 |
| June 30, 2025 | 59 | 57.7 | 57.7 | 59.3 | 57.46 | 55,405 |
| June 27, 2025 | 59.94 | 59.04 | 59.04 | 60.8 | 59.04 | 31,500 |
| June 26, 2025 | 60.64 | 59.9 | 59.9 | 61.9 | 59 | 57,800 |
| June 25, 2025 | 59.62 | 61.1 | 61.1 | 61.1 | 59.5 | 39,423 |
| June 24, 2025 | 61.41 | 59.68 | 59.68 | 62 | 59 | 42,101 |
| June 23, 2025 | 60.89 | 61.5 | 61.5 | 62.6 | 60.73 | 40,100 |
| June 20, 2025 | 60.3 | 60.48 | 60.48 | 60.88 | 59.2 | 83,537 |
| June 18, 2025 | 58.75 | 60.36 | 60.36 | 60.8 | 58.75 | 25,200 |
| June 17, 2025 | 59.25 | 58.55 | 58.55 | 60.35 | 58.55 | 19,927 |
| June 16, 2025 | 60 | 59.99 | 59.99 | 60.24 | 58.81 | 42,600 |
| June 13, 2025 | 61.29 | 59.55 | 59.55 | 61.48 | 59.55 | 21,100 |
| June 12, 2025 | 60.7 | 62.14 | 62.14 | 62.14 | 60.39 | 33,300 |
| June 11, 2025 | 61.34 | 61.1 | 61.1 | 62.49 | 60.17 | 20,997 |
| June 10, 2025 | 61.63 | 61.19 | 61.19 | 61.99 | 61.05 | 39,900 |
| June 09, 2025 | 60.66 | 61.4 | 61.4 | 61.88 | 60.48 | 37,722 |
| June 06, 2025 | 63.62 | 59.68 | 59.68 | 63.9 | 59.66 | 85,500 |
| June 05, 2025 | 64.1 | 64.22 | 64.22 | 64.8 | 63.43 | 20,404 |
| June 04, 2025 | 65 | 65.28 | 65.28 | 65.5 | 64.69 | 8,900 |
| June 03, 2025 | 65.11 | 64.82 | 64.82 | 65.75 | 64.53 | 13,847 |
| June 02, 2025 | 64.99 | 65.02 | 65.02 | 65.8 | 63.46 | 14,018 |
| May 30, 2025 | 65 | 64.87 | 64.87 | 65.62 | 64.5 | 10,940 |
| May 29, 2025 | 62 | 65.64 | 65.64 | 66.1 | 61.51 | 26,728 |
| May 28, 2025 | 61.55 | 61.61 | 61.61 | 62.5 | 61 | 20,004 |
| May 27, 2025 | 61.48 | 61.63 | 61.79 | 61.63 | 60.26 | 25,053 |
| May 23, 2025 | 63.01 | 61 | 61 | 63.01 | 60.5 | 27,818 |
| May 22, 2025 | 66.16 | 64.63 | 64.63 | 66.68 | 63.65 | 63,119 |
| May 21, 2025 | 70.9 | 67.29 | 67.29 | 74.15 | 67.1 | 122,848 |