72.37
+1.29(+1.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 71.57 | 72.37 | 72.37 | 73.09 | 71.38 | 3.58M |
| August 21, 2025 | 70.18 | 71.08 | 71.08 | 71.15 | 69.84 | 2.2M |
| August 20, 2025 | 70.92 | 70.49 | 70.49 | 71.7 | 70.45 | 3.49M |
| August 19, 2025 | 70.38 | 70.86 | 70.86 | 71.27 | 70.09 | 3.04M |
| August 18, 2025 | 69.56 | 70.1 | 70.1 | 70.49 | 69.45 | 2.34M |
| August 15, 2025 | 69.6 | 70 | 69.69 | 70.18 | 69.35 | 3.54M |
| August 14, 2025 | 70.07 | 69.37 | 69.06 | 70.22 | 69.23 | 2.89M |
| August 13, 2025 | 69.07 | 70.42 | 70.11 | 70.48 | 68.84 | 6.89M |
| August 12, 2025 | 69.2 | 68.77 | 68.47 | 69.68 | 67.95 | 6.11M |
| August 11, 2025 | 69.6 | 69.15 | 68.84 | 70.48 | 68.87 | 4.55M |
| August 08, 2025 | 69.18 | 69.58 | 69.58 | 69.9 | 68.89 | 2.77M |
| August 07, 2025 | 71.31 | 69.12 | 69.12 | 71.87 | 68.76 | 5.07M |
| August 06, 2025 | 70.29 | 70.89 | 70.89 | 71.1 | 69.83 | 4.8M |
| August 05, 2025 | 71.26 | 69.9 | 69.9 | 71.38 | 69.76 | 5.37M |
| August 04, 2025 | 71.12 | 71.26 | 71.26 | 71.77 | 70.88 | 5.34M |
| August 01, 2025 | 71.46 | 70.59 | 70.59 | 72.27 | 70.01 | 5.36M |
| July 31, 2025 | 73.36 | 71.76 | 71.76 | 75 | 71.49 | 10.13M |
| July 30, 2025 | 75 | 73.53 | 73.53 | 75.74 | 73.11 | 5.28M |
| July 29, 2025 | 75.79 | 74.91 | 74.91 | 75.97 | 74.84 | 5.9M |
| July 28, 2025 | 76.67 | 75.42 | 75.42 | 76.8 | 75.27 | 3.18M |
| July 25, 2025 | 76.92 | 76.67 | 76.67 | 76.92 | 76.06 | 2.55M |
| July 24, 2025 | 76.92 | 76.73 | 76.73 | 76.92 | 75.66 | 4.5M |
| July 23, 2025 | 77 | 77.19 | 77.19 | 77.58 | 76.87 | 2.51M |
| July 22, 2025 | 75.66 | 76.8 | 76.8 | 76.9 | 75.39 | 2.74M |
| July 21, 2025 | 76.06 | 75.42 | 75.42 | 76.11 | 75.33 | 1.97M |
| July 18, 2025 | 77 | 75.68 | 75.68 | 77 | 75.19 | 4.9M |
| July 17, 2025 | 75.49 | 75.56 | 75.56 | 75.59 | 74.76 | 3.83M |
| July 16, 2025 | 74.46 | 74.83 | 74.83 | 75.05 | 73.96 | 2.94M |
| July 15, 2025 | 75.42 | 74.31 | 74.31 | 75.78 | 74.29 | 2.48M |
| July 14, 2025 | 75.31 | 75.39 | 75.39 | 75.89 | 74.89 | 2.6M |
| July 11, 2025 | 76.19 | 75.36 | 75.36 | 76.51 | 75.29 | 2.67M |
| July 10, 2025 | 79.26 | 76.73 | 76.73 | 79.44 | 76.41 | 4.75M |
| July 09, 2025 | 80.9 | 79.95 | 79.95 | 81.04 | 79.4 | 1.94M |
| July 08, 2025 | 80.65 | 80.71 | 80.71 | 81.47 | 80.35 | 1.97M |
| July 07, 2025 | 80.93 | 80.46 | 80.46 | 81.61 | 80.2 | 2.09M |
| July 03, 2025 | 80.46 | 80.98 | 80.98 | 81.32 | 80.02 | 1.78M |
| July 02, 2025 | 80.3 | 80.25 | 80.25 | 80.53 | 79.31 | 3.59M |
| July 01, 2025 | 78.03 | 80.44 | 80.44 | 80.79 | 77.88 | 4.9M |
| June 30, 2025 | 77.79 | 78.03 | 78.03 | 78.32 | 77.56 | 2.42M |
| June 27, 2025 | 77.59 | 77.74 | 77.74 | 78.2 | 76.89 | 3.97M |
| June 26, 2025 | 77.39 | 77.59 | 77.59 | 77.95 | 77.13 | 2.96M |
| June 25, 2025 | 77.82 | 76.98 | 76.98 | 78.09 | 76.8 | 2.31M |
| June 24, 2025 | 77.35 | 77.59 | 77.59 | 77.72 | 76.79 | 4.59M |
| June 23, 2025 | 75.8 | 76.72 | 76.72 | 76.78 | 75.41 | 4.74M |
| June 20, 2025 | 79.19 | 75.47 | 75.47 | 79.19 | 75.25 | 11.69M |
| June 18, 2025 | 79.85 | 79.14 | 79.14 | 79.91 | 78.85 | 2.92M |
| June 17, 2025 | 79.88 | 79.71 | 79.71 | 80.6 | 79.55 | 2.8M |
| June 16, 2025 | 79.35 | 80.15 | 80.15 | 80.25 | 79.35 | 5.4M |
| June 13, 2025 | 79.76 | 78.95 | 78.95 | 80.01 | 78.76 | 2.47M |
| June 12, 2025 | 80.23 | 80.46 | 80.46 | 80.75 | 79.95 | 1.93M |
| June 11, 2025 | 81.27 | 80.65 | 80.65 | 81.49 | 80.37 | 2.76M |
| June 10, 2025 | 80.61 | 81.05 | 81.05 | 81.51 | 80.61 | 1.85M |
| June 09, 2025 | 80.28 | 80.47 | 80.47 | 81.03 | 80.11 | 2.39M |
| June 06, 2025 | 80.03 | 80.28 | 80.28 | 80.47 | 79.77 | 2.51M |
| June 05, 2025 | 80.07 | 79.32 | 79.32 | 80.28 | 79.1 | 3.2M |
| June 04, 2025 | 80.3 | 79.74 | 79.74 | 80.68 | 79.74 | 2.11M |
| June 03, 2025 | 80.27 | 80.32 | 80.32 | 80.66 | 79.94 | 3.87M |
| June 02, 2025 | 80.24 | 80.27 | 80.27 | 80.33 | 79.47 | 3.2M |
| May 30, 2025 | 80.33 | 80.99 | 80.99 | 81.23 | 79.9 | 9.24M |
| May 29, 2025 | 80.82 | 80.65 | 80.65 | 81 | 79.91 | 2.84M |