70.21
+0.31(+0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 69.56 | 69.9 | 69.9 | 70.27 | 68.52 | 4.81M |
| August 14, 2025 | 69.81 | 68.93 | 68.93 | 70.5 | 67.01 | 12.34M |
| August 13, 2025 | 66.8 | 70.45 | 70.45 | 72.55 | 65.7 | 41.57M |
| August 12, 2025 | 83.89 | 84.5 | 84.5 | 85.15 | 82.6 | 13.48M |
| August 11, 2025 | 84.69 | 82.3 | 82.3 | 86.14 | 82.23 | 4.3M |
| August 08, 2025 | 87.79 | 85.05 | 85.05 | 88.47 | 83.91 | 4.09M |
| August 07, 2025 | 87.07 | 88.9 | 88.9 | 90.35 | 87.07 | 3.3M |
| August 06, 2025 | 87.36 | 86.16 | 86.16 | 87.45 | 85.57 | 2.09M |
| August 05, 2025 | 87.08 | 87.57 | 87.57 | 89 | 86.7 | 2.33M |
| August 04, 2025 | 84.9 | 87.79 | 87.79 | 88.46 | 84.1 | 2.69M |
| August 01, 2025 | 86.8 | 84.3 | 84.3 | 87 | 83.5 | 2.11M |
| July 31, 2025 | 90.05 | 88.01 | 88.01 | 90.26 | 87.99 | 3.15M |
| July 30, 2025 | 87.68 | 90.32 | 90.32 | 91.24 | 87.04 | 4.14M |
| July 29, 2025 | 87.22 | 85.56 | 85.56 | 87.64 | 84.6 | 3.03M |
| July 28, 2025 | 88.35 | 87.97 | 87.97 | 89.72 | 87.83 | 2.37M |
| July 25, 2025 | 86.39 | 88.02 | 88.02 | 88.16 | 85.63 | 2.07M |
| July 24, 2025 | 87.55 | 86.26 | 86.26 | 88.16 | 85.36 | 5.33M |
| July 23, 2025 | 90.7 | 91.69 | 91.69 | 93.69 | 90.62 | 3.44M |
| July 22, 2025 | 87.66 | 89.93 | 89.93 | 90.43 | 87.5 | 3.44M |
| July 21, 2025 | 88.05 | 87.43 | 87.43 | 89.25 | 87.36 | 2.72M |
| July 18, 2025 | 87.2 | 87.34 | 87.34 | 87.64 | 85.6 | 1.92M |
| July 17, 2025 | 88.43 | 86.77 | 86.77 | 89.02 | 83.4 | 6.58M |
| July 16, 2025 | 88.9 | 88.98 | 88.98 | 89.75 | 87.84 | 2.21M |
| July 15, 2025 | 90.63 | 88.2 | 88.2 | 91.29 | 87.45 | 3.91M |
| July 14, 2025 | 90.98 | 89.86 | 89.86 | 91.83 | 89.12 | 2.86M |
| July 11, 2025 | 90.61 | 92.05 | 92.05 | 92.24 | 90.3 | 2.32M |
| July 10, 2025 | 90 | 91.45 | 91.45 | 92.47 | 89.32 | 4.25M |
| July 09, 2025 | 88.36 | 89.54 | 89.54 | 90.02 | 87.31 | 4.18M |
| July 08, 2025 | 84.5 | 87.57 | 87.57 | 88.38 | 83.91 | 4.07M |
| July 07, 2025 | 86 | 84.28 | 84.28 | 86.45 | 83.39 | 4.41M |
| July 03, 2025 | 83.29 | 86.52 | 86.52 | 87.45 | 82.65 | 4.95M |
| July 02, 2025 | 85 | 82.71 | 82.71 | 86.75 | 82.14 | 5.64M |
| July 01, 2025 | 83.55 | 82.32 | 82.32 | 83.72 | 80.11 | 4.72M |
| June 30, 2025 | 79.44 | 84.23 | 84.23 | 85.24 | 79.2 | 7.59M |
| June 27, 2025 | 78 | 77.89 | 77.89 | 79.5 | 76.54 | 6.88M |
| June 26, 2025 | 74.2 | 77.67 | 77.67 | 77.98 | 72.36 | 5.2M |
| June 25, 2025 | 74.5 | 73.99 | 73.99 | 75.94 | 73.33 | 3.37M |
| June 24, 2025 | 76.48 | 74.23 | 74.23 | 76.81 | 74.11 | 3.73M |
| June 23, 2025 | 73.93 | 75.25 | 75.25 | 75.39 | 71.1 | 4.45M |
| June 20, 2025 | 74.88 | 74.62 | 74.62 | 75.71 | 73.85 | 4.4M |
| June 18, 2025 | 74.47 | 74.45 | 74.45 | 75.59 | 73.4 | 2.98M |
| June 17, 2025 | 73.72 | 74.71 | 74.71 | 76.34 | 72.36 | 4.75M |
| June 16, 2025 | 74.91 | 74.5 | 74.5 | 77.4 | 74.36 | 3.24M |
| June 13, 2025 | 76.12 | 74.57 | 74.57 | 77.29 | 73.86 | 4.96M |
| June 12, 2025 | 76 | 78.25 | 78.25 | 78.64 | 75.82 | 3.79M |
| June 11, 2025 | 78.74 | 76.83 | 76.83 | 79.14 | 76.45 | 3.76M |
| June 10, 2025 | 79 | 78.32 | 78.32 | 79.84 | 77.75 | 3.26M |
| June 09, 2025 | 79.5 | 78.22 | 78.22 | 80.44 | 78.04 | 2.63M |
| June 06, 2025 | 79.04 | 79.03 | 79.03 | 79.72 | 77.54 | 3.66M |
| June 05, 2025 | 81.02 | 78.33 | 78.33 | 81.95 | 77.86 | 3.4M |
| June 04, 2025 | 80.92 | 82.04 | 82.04 | 83.57 | 79.93 | 3.27M |
| June 03, 2025 | 81.83 | 81.06 | 81.06 | 82.47 | 79.36 | 3.38M |
| June 02, 2025 | 80.5 | 81.25 | 81.25 | 81.58 | 79.15 | 2.8M |
| May 30, 2025 | 81.56 | 81.27 | 81.27 | 81.77 | 78.88 | 5.29M |
| May 29, 2025 | 82.85 | 81.88 | 81.88 | 83.6 | 81.56 | 2.65M |
| May 28, 2025 | 82.43 | 81.91 | 81.91 | 83.33 | 81.76 | 2.17M |
| May 27, 2025 | 84.5 | 82.34 | 82.34 | 84.86 | 81.96 | 4.35M |
| May 23, 2025 | 83.09 | 83.43 | 83.43 | 84.63 | 82.76 | 2.85M |
| May 22, 2025 | 84 | 84.36 | 84.36 | 86.05 | 83.37 | 4.25M |
| May 21, 2025 | 87.79 | 83.69 | 83.69 | 88.45 | 83.27 | 4.69M |