76.82
+1.22(+1.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 75.3 | 75.6 | 75.6 | 75.61 | 73.36 | 2.66M |
| August 14, 2025 | 75.5 | 75.55 | 75.55 | 77.15 | 75.18 | 3M |
| August 13, 2025 | 78.49 | 75.6 | 75.6 | 78.96 | 73.6 | 5.34M |
| August 12, 2025 | 77.66 | 78.43 | 78.43 | 78.87 | 76.96 | 3.09M |
| August 11, 2025 | 76.51 | 77.67 | 77.67 | 78.19 | 74.74 | 3.3M |
| August 08, 2025 | 76.75 | 76.92 | 76.92 | 78.71 | 76.7 | 3.77M |
| August 07, 2025 | 76.88 | 76.37 | 76.37 | 76.88 | 75.13 | 3.33M |
| August 06, 2025 | 75.44 | 76.55 | 76.55 | 77.56 | 74.84 | 4.45M |
| August 05, 2025 | 75.6 | 74.59 | 74.59 | 76.57 | 73.68 | 4.32M |
| August 04, 2025 | 73.51 | 75.26 | 75.26 | 75.38 | 73 | 3.44M |
| August 01, 2025 | 72.91 | 72.93 | 72.93 | 73.63 | 70.82 | 6.06M |
| July 31, 2025 | 79.95 | 74.93 | 74.93 | 80.06 | 73.86 | 7.73M |
| July 30, 2025 | 77.81 | 77.75 | 77.75 | 79.05 | 76.8 | 4.38M |
| July 29, 2025 | 79.17 | 78.69 | 78.69 | 80.32 | 78.18 | 3.71M |
| July 28, 2025 | 79.88 | 79.14 | 79.14 | 79.9 | 77.9 | 3.53M |
| July 25, 2025 | 79.53 | 79.6 | 79.6 | 79.92 | 77.71 | 3.51M |
| July 24, 2025 | 79.15 | 79.92 | 79.92 | 80.06 | 78.87 | 3.7M |
| July 23, 2025 | 77.5 | 79.15 | 79.15 | 79.9 | 77.44 | 4.91M |
| July 22, 2025 | 76.6 | 77.9 | 77.9 | 78.36 | 75.45 | 5.33M |
| July 21, 2025 | 79.29 | 77.08 | 77.08 | 79.35 | 76.21 | 5.13M |
| July 18, 2025 | 78.53 | 78.97 | 78.97 | 80.05 | 77.38 | 4.63M |
| July 17, 2025 | 76 | 77.91 | 77.91 | 78.51 | 75.41 | 5.38M |
| July 16, 2025 | 76.27 | 76.19 | 76.19 | 76.75 | 74.51 | 4.39M |
| July 15, 2025 | 76.05 | 75.8 | 75.8 | 76.56 | 73.63 | 6.07M |
| July 14, 2025 | 72.31 | 75.14 | 75.14 | 75.41 | 72 | 6.28M |
| July 11, 2025 | 70.54 | 72.7 | 72.7 | 72.84 | 70.53 | 4.03M |
| July 10, 2025 | 71.87 | 70.82 | 70.82 | 71.87 | 69.32 | 6.33M |
| July 09, 2025 | 71.72 | 71.55 | 71.55 | 72.49 | 70.71 | 4.12M |
| July 08, 2025 | 74.6 | 71.94 | 71.94 | 75.16 | 70.39 | 6.42M |
| July 07, 2025 | 72.64 | 75.19 | 75.19 | 75.21 | 71.66 | 5.69M |
| July 03, 2025 | 72 | 73.45 | 73.45 | 73.5 | 71.24 | 2.77M |
| July 02, 2025 | 71.46 | 71.66 | 71.66 | 72.31 | 70.68 | 4.89M |
| July 01, 2025 | 73.57 | 71.67 | 71.67 | 73.94 | 71.26 | 6.18M |
| June 30, 2025 | 74 | 74.23 | 74.23 | 74.42 | 72.5 | 4.11M |
| June 27, 2025 | 74.72 | 73.27 | 73.27 | 75.42 | 72.36 | 8.01M |
| June 26, 2025 | 72.65 | 74.46 | 74.46 | 75.01 | 71.82 | 7.82M |
| June 25, 2025 | 72.1 | 71.43 | 71.43 | 72.67 | 71.09 | 3.95M |
| June 24, 2025 | 70.11 | 72.34 | 72.34 | 72.79 | 69.96 | 5.8M |
| June 23, 2025 | 67.66 | 69.72 | 69.72 | 70.58 | 67.6 | 5.09M |
| June 20, 2025 | 69.88 | 68.27 | 68.27 | 69.97 | 67.76 | 5.51M |
| June 18, 2025 | 69.35 | 69.67 | 69.67 | 70.3 | 68.86 | 4.39M |
| June 17, 2025 | 69.78 | 69.25 | 69.25 | 69.92 | 68.56 | 4.25M |
| June 16, 2025 | 68.8 | 69.36 | 69.36 | 71.31 | 68.27 | 11.18M |
| June 13, 2025 | 65.54 | 66.66 | 66.66 | 66.8 | 64.84 | 4.53M |
| June 12, 2025 | 65.5 | 66.14 | 66.14 | 67.25 | 65.44 | 4.44M |
| June 11, 2025 | 64.51 | 66.33 | 66.33 | 67.41 | 64.19 | 7.93M |
| June 10, 2025 | 66.63 | 63.83 | 63.83 | 66.79 | 62.59 | 10.66M |
| June 09, 2025 | 63.2 | 66.91 | 66.91 | 68.12 | 63.17 | 16.02M |
| June 06, 2025 | 60.03 | 60.42 | 60.42 | 60.54 | 59.25 | 3.33M |
| June 05, 2025 | 59.97 | 60.03 | 60.03 | 60.35 | 59.1 | 3.42M |
| June 04, 2025 | 59.34 | 59.95 | 59.95 | 60.07 | 59.1 | 3.31M |
| June 03, 2025 | 60.71 | 59.68 | 59.68 | 60.97 | 58.91 | 5.82M |
| June 02, 2025 | 58.8 | 58.18 | 58.18 | 59.22 | 58.18 | 3.48M |
| May 30, 2025 | 58.43 | 58.53 | 58.53 | 58.92 | 57.63 | 5.41M |
| May 29, 2025 | 60.89 | 59.15 | 59.15 | 61.18 | 58.51 | 7.19M |
| May 28, 2025 | 60.38 | 60.41 | 60.41 | 61.25 | 60.08 | 7.43M |
| May 27, 2025 | 60.65 | 60.47 | 60.47 | 62.27 | 59.81 | 13.93M |
| May 23, 2025 | 56.07 | 58.69 | 58.69 | 58.75 | 55.11 | 13.32M |
| May 22, 2025 | 51.9 | 52.81 | 52.81 | 53.3 | 51.7 | 3.17M |
| May 21, 2025 | 52.12 | 52.17 | 52.17 | 53.22 | 51.84 | 3.07M |