71.63
+1.04(+1.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 70.75 | 71.63 | 71.63 | 71.97 | 70.42 | 9,248 |
| August 21, 2025 | 70.07 | 70.59 | 70.59 | 70.59 | 70.07 | 782 |
| August 20, 2025 | 70.47 | 70.94 | 70.94 | 70.99 | 69.5 | 4,844 |
| August 19, 2025 | 70.4 | 70.73 | 70.73 | 70.73 | 70.4 | 823 |
| August 18, 2025 | 69.31 | 69.79 | 69.79 | 70.84 | 69.16 | 3,452 |
| August 15, 2025 | 69.83 | 70 | 70 | 70.15 | 69.11 | 8,693 |
| August 14, 2025 | 69.62 | 69.56 | 69.56 | 69.62 | 69.35 | 1,640 |
| August 13, 2025 | 69.52 | 69.48 | 69.48 | 69.71 | 69.01 | 4,956 |
| August 12, 2025 | 69.6 | 69 | 69 | 69.8 | 68.79 | 9,854 |
| August 11, 2025 | 69.68 | 69.2 | 69.2 | 69.68 | 69.2 | 4,930 |
| August 08, 2025 | 69.75 | 69.65 | 69.65 | 70.5 | 69.5 | 7,432 |
| August 07, 2025 | 69.41 | 69.25 | 69.25 | 69.75 | 69.25 | 3,945 |
| August 06, 2025 | 69.72 | 69.87 | 69.87 | 69.92 | 69.32 | 1,114 |
| August 05, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | 356 |
| August 04, 2025 | 69.75 | 69.4 | 69.4 | 69.8 | 69.4 | 1,656 |
| August 01, 2025 | 69.79 | 69.36 | 69.36 | 69.85 | 69.2 | 2,768 |
| July 31, 2025 | 69.85 | 69.62 | 69.62 | 69.85 | 69.53 | 1,347 |
| July 30, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 302 |
| July 29, 2025 | 69.53 | 69.8 | 69.8 | 69.81 | 69.53 | 896 |
| July 28, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.52 | 1,074 |
| July 25, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.8 | 1,222 |
| July 24, 2025 | 69.82 | 69.79 | 69.79 | 69.84 | 69.54 | 1,645 |
| July 23, 2025 | 69.2 | 69.5 | 69.5 | 69.85 | 69.2 | 2,315 |
| July 22, 2025 | 69.79 | 69.83 | 69.83 | 69.85 | 69.75 | 645 |
| July 21, 2025 | 69.44 | 69.86 | 69.86 | 69.86 | 69.26 | 2,160 |
| July 18, 2025 | 69.62 | 69.85 | 69.85 | 69.89 | 69.59 | 1,955 |
| July 17, 2025 | 69.44 | 69.56 | 69.56 | 69.86 | 69.25 | 1,763 |
| July 16, 2025 | 69.36 | 69.53 | 69.53 | 69.9 | 69.36 | 1,254 |
| July 15, 2025 | 70.3 | 69.92 | 69.92 | 70.3 | 69.38 | 3,475 |
| July 14, 2025 | 70 | 70 | 70 | 70.5 | 69.57 | 3,374 |
| July 11, 2025 | 70 | 70.04 | 70.04 | 70.16 | 69.65 | 2,301 |
| July 10, 2025 | 69.4 | 70.2 | 70.2 | 70.2 | 69.39 | 3,621 |
| July 09, 2025 | 69.53 | 69.49 | 69.49 | 69.54 | 69.23 | 1,972 |
| July 08, 2025 | 69.39 | 69.53 | 69.53 | 69.53 | 68.92 | 1,712 |
| July 07, 2025 | 68.75 | 69.42 | 69.42 | 69.42 | 68.75 | 711 |
| July 03, 2025 | 69.2 | 69.58 | 69.58 | 69.76 | 68.75 | 831 |
| July 02, 2025 | 70.09 | 70.19 | 69.07 | 70.19 | 70.09 | 636 |
| July 01, 2025 | 69.73 | 70.15 | 69.03 | 70.17 | 69.73 | 1,048 |
| June 30, 2025 | 69.24 | 69.73 | 68.61 | 70.2 | 69.24 | 2,373 |
| June 27, 2025 | 69.61 | 69.25 | 68.14 | 69.61 | 69.25 | 679 |
| June 26, 2025 | 68.56 | 69.42 | 68.31 | 69.42 | 68.56 | 2,175 |
| June 25, 2025 | 69.42 | 69.42 | 68.31 | 69.42 | 69.42 | 416 |
| June 24, 2025 | 68.25 | 68.77 | 67.67 | 70.5 | 68.25 | 1,073 |
| June 23, 2025 | 68.58 | 68.65 | 67.55 | 68.65 | 68.29 | 1,740 |
| June 20, 2025 | 69.49 | 68.44 | 67.34 | 69.49 | 68.32 | 2,424 |
| June 18, 2025 | 68.46 | 68.47 | 67.37 | 68.47 | 68.06 | 1,625 |
| June 17, 2025 | 68.07 | 68.36 | 67.26 | 68.36 | 68.07 | 885 |
| June 16, 2025 | 68.47 | 68.41 | 67.31 | 68.47 | 67.97 | 981 |
| June 13, 2025 | 68.01 | 68.43 | 68.43 | 68.43 | 68.01 | 1,143 |
| June 12, 2025 | 68.27 | 68.29 | 68.29 | 68.38 | 68.11 | 1,201 |
| June 11, 2025 | 68.51 | 68.07 | 68.07 | 68.51 | 68.07 | 2,398 |
| June 10, 2025 | 68.26 | 68.39 | 68.39 | 68.65 | 68.15 | 5,160 |
| June 09, 2025 | 68.25 | 68.26 | 68.26 | 68.84 | 68.11 | 1,688 |
| June 06, 2025 | 68.12 | 68.25 | 68.25 | 68.84 | 68.09 | 3,301 |
| June 05, 2025 | 68.21 | 68.57 | 68.57 | 68.75 | 68.21 | 964 |
| June 04, 2025 | 68.99 | 68.57 | 68.57 | 69 | 68.25 | 2,978 |
| June 03, 2025 | 68.5 | 69 | 69 | 69.33 | 68.24 | 3,048 |
| June 02, 2025 | 68.28 | 68.5 | 68.5 | 68.5 | 68 | 1,507 |
| May 30, 2025 | 68.63 | 67.69 | 67.69 | 69 | 67.41 | 15,276 |
| May 29, 2025 | 68.44 | 69.29 | 69.29 | 69.29 | 68.44 | 1,579 |