70.08
+1.475(+2.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 68.2 | 68.6 | 68.6 | 69.13 | 67.42 | 8.25M |
| August 14, 2025 | 66.61 | 66.73 | 66.73 | 67.16 | 66.24 | 5.87M |
| August 13, 2025 | 65.81 | 65.9 | 65.9 | 66.34 | 65.27 | 5.69M |
| August 12, 2025 | 64.76 | 65.51 | 65.51 | 65.7 | 64.32 | 4.87M |
| August 11, 2025 | 65.63 | 64.88 | 64.88 | 66.25 | 64.74 | 5.54M |
| August 08, 2025 | 63.54 | 65.54 | 65.54 | 65.62 | 63.3 | 6.46M |
| August 07, 2025 | 63.63 | 63.58 | 63.58 | 63.83 | 62.55 | 4.52M |
| August 06, 2025 | 63.13 | 63.52 | 63.52 | 63.9 | 62.52 | 5.29M |
| August 05, 2025 | 61.45 | 63.42 | 63.42 | 64.03 | 61.35 | 9.06M |
| August 04, 2025 | 62.02 | 61.45 | 61.45 | 62.44 | 61.42 | 7.87M |
| August 01, 2025 | 62.32 | 62.47 | 62.47 | 62.7 | 61.19 | 11.38M |
| July 31, 2025 | 65.51 | 62.1 | 62.1 | 66.92 | 61.23 | 27.42M |
| July 30, 2025 | 61.7 | 62.3 | 62.3 | 62.88 | 61 | 15.34M |
| July 29, 2025 | 59.8 | 60 | 60 | 60.94 | 58.99 | 11.03M |
| July 28, 2025 | 60.56 | 59.64 | 59.64 | 61.13 | 59.35 | 8.95M |
| July 25, 2025 | 59.61 | 60.7 | 60.7 | 61.17 | 59.44 | 10.88M |
| July 24, 2025 | 61.65 | 58.75 | 58.75 | 61.65 | 58.5 | 12.44M |
| July 23, 2025 | 61.34 | 61.85 | 61.85 | 62.05 | 60.97 | 5.45M |
| July 22, 2025 | 61.09 | 61.08 | 61.08 | 62.2 | 60.86 | 6.69M |
| July 21, 2025 | 62.55 | 61.64 | 60.97 | 62.55 | 61.53 | 7.02M |
| July 18, 2025 | 63.35 | 61.96 | 61.96 | 63.44 | 61.5 | 8.61M |
| July 17, 2025 | 63.34 | 63.3 | 63.3 | 63.7 | 62.48 | 5.61M |
| July 16, 2025 | 64 | 63.8 | 63.8 | 64.71 | 63.73 | 5.83M |
| July 15, 2025 | 64.48 | 63.94 | 63.94 | 64.67 | 63.28 | 5.96M |
| July 14, 2025 | 64.75 | 64.36 | 64.36 | 64.77 | 64.06 | 6.86M |
| July 11, 2025 | 65.1 | 64.78 | 64.78 | 65.24 | 64.21 | 6.84M |
| July 10, 2025 | 66.88 | 65.62 | 65.62 | 66.88 | 65.36 | 6.33M |
| July 09, 2025 | 67.01 | 66.66 | 66.66 | 67.17 | 65.58 | 6.33M |
| July 08, 2025 | 66.75 | 66.94 | 66.94 | 67.4 | 66.69 | 4.27M |
| July 07, 2025 | 67.2 | 66.68 | 66.68 | 67.43 | 65.96 | 6.42M |
| July 03, 2025 | 66.92 | 67.43 | 67.43 | 67.78 | 66.63 | 3.77M |
| July 02, 2025 | 68.9 | 66.6 | 66.6 | 69.11 | 66.54 | 10.82M |
| July 01, 2025 | 68.77 | 69.58 | 69.58 | 70.23 | 68.75 | 5.67M |
| June 30, 2025 | 68.68 | 68.98 | 68.98 | 69.17 | 68.25 | 6.05M |
| June 27, 2025 | 67.99 | 68.49 | 68.49 | 68.82 | 67.87 | 5.94M |
| June 26, 2025 | 66.8 | 68.14 | 68.14 | 68.54 | 66.72 | 8.1M |
| June 25, 2025 | 67.16 | 66.37 | 66.37 | 67.41 | 66.07 | 7.57M |
| June 24, 2025 | 66.73 | 67.58 | 67.58 | 68.21 | 66.54 | 10.27M |
| June 23, 2025 | 66.37 | 66.81 | 66.81 | 67.12 | 65.87 | 6.85M |
| June 20, 2025 | 66.98 | 66.57 | 66.57 | 67.5 | 66.54 | 11.83M |
| June 18, 2025 | 66.85 | 66.84 | 66.84 | 67.51 | 66.49 | 5.21M |
| June 17, 2025 | 67.73 | 67.09 | 67.09 | 68.6 | 66.67 | 6.09M |
| June 16, 2025 | 67.55 | 67.71 | 67.71 | 68.31 | 66.68 | 7.58M |
| June 13, 2025 | 66.17 | 67.46 | 67.46 | 67.77 | 66.1 | 7.56M |
| June 12, 2025 | 65.73 | 66.35 | 66.35 | 66.36 | 64.82 | 6.56M |
| June 11, 2025 | 64.27 | 65.72 | 65.72 | 65.75 | 64.11 | 7.42M |
| June 10, 2025 | 63.8 | 64.25 | 64.25 | 64.52 | 63.7 | 4.07M |
| June 09, 2025 | 63.79 | 63.86 | 63.86 | 64.31 | 63.55 | 3.68M |
| June 06, 2025 | 63.46 | 63.58 | 63.58 | 63.81 | 63.13 | 3.27M |
| June 05, 2025 | 63.87 | 63.08 | 63.08 | 64.14 | 62.61 | 6.6M |
| June 04, 2025 | 63.65 | 63.57 | 63.57 | 64.47 | 63.54 | 5.85M |
| June 03, 2025 | 63.49 | 63.59 | 63.59 | 64.02 | 62.85 | 6.45M |
| June 02, 2025 | 63.51 | 63.6 | 63.6 | 64.07 | 62.83 | 6.67M |
| May 30, 2025 | 62.91 | 64.04 | 64.04 | 64.57 | 62.18 | 13.31M |
| May 29, 2025 | 61.99 | 62.78 | 62.78 | 63.08 | 61.78 | 10.63M |
| May 28, 2025 | 62 | 62.45 | 62.45 | 63.36 | 61.75 | 7.91M |
| May 27, 2025 | 60.76 | 61.34 | 61.34 | 61.65 | 60.41 | 7.44M |
| May 23, 2025 | 60.62 | 60.83 | 60.83 | 60.88 | 59.66 | 8.14M |
| May 22, 2025 | 61.3 | 60.18 | 60.18 | 61.44 | 59.91 | 8.14M |
| May 21, 2025 | 62.71 | 62.11 | 62.11 | 63.24 | 62.04 | 6M |