69.77
+0.07(+0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 29, 2025 | 69.65 | 69.77 | 69.77 | 69.82 | 69.48 | 1.64M |
| August 28, 2025 | 69.55 | 69.7 | 69.7 | 69.85 | 69.53 | 2.97M |
| August 27, 2025 | 69.5 | 69.55 | 69.55 | 69.68 | 69.49 | 1.6M |
| August 26, 2025 | 69.55 | 69.57 | 69.57 | 69.81 | 69.35 | 1.72M |
| August 25, 2025 | 68.83 | 69.49 | 69.49 | 69.6 | 68.83 | 2.49M |
| August 22, 2025 | 69 | 69.2 | 69.2 | 69.4 | 68.85 | 5.25M |
| August 21, 2025 | 68.5 | 69 | 69 | 69.03 | 68.41 | 13.09M |
| August 20, 2025 | 67.58 | 67.4 | 67.4 | 68 | 66.97 | 5.53M |
| August 19, 2025 | 66.3 | 65.47 | 65.47 | 66.57 | 65.11 | 4.03M |
| August 18, 2025 | 65.95 | 66.62 | 66.62 | 68.29 | 64.73 | 11.38M |
| August 15, 2025 | 53.61 | 52.88 | 52.88 | 53.66 | 52.29 | 2.16M |
| August 14, 2025 | 52.85 | 53.41 | 53.41 | 54.12 | 52.39 | 2.62M |
| August 13, 2025 | 51.87 | 53.43 | 53.43 | 53.44 | 51.5 | 1.96M |
| August 12, 2025 | 50.19 | 51.56 | 51.56 | 51.83 | 49.98 | 2.01M |
| August 11, 2025 | 51.59 | 49.92 | 49.92 | 51.95 | 49.65 | 1.44M |
| August 08, 2025 | 52.62 | 51.17 | 51.17 | 52.75 | 50.93 | 1.99M |
| August 07, 2025 | 54.78 | 52.8 | 52.8 | 55.51 | 51.34 | 2.29M |
| August 06, 2025 | 52.97 | 53.4 | 53.4 | 54.05 | 50.74 | 5.07M |
| August 05, 2025 | 55.41 | 53.21 | 53.21 | 55.47 | 53.01 | 3.37M |
| August 04, 2025 | 55.64 | 55.14 | 55.14 | 55.84 | 54.76 | 1.46M |
| August 01, 2025 | 57.34 | 55.27 | 55.27 | 57.8 | 54.42 | 1.8M |
| July 31, 2025 | 58.87 | 57.67 | 57.67 | 59.41 | 57.47 | 1.45M |
| July 30, 2025 | 57.1 | 59 | 59 | 59.57 | 56.81 | 1.76M |
| July 29, 2025 | 59.42 | 59.49 | 59.49 | 59.58 | 58.45 | 1.01M |
| July 28, 2025 | 60.27 | 58.96 | 58.96 | 60.44 | 58.96 | 1.61M |
| July 25, 2025 | 59.69 | 60 | 60 | 60.03 | 59.03 | 912,812 |
| July 24, 2025 | 59.26 | 59.41 | 59.41 | 59.63 | 58.99 | 927,600 |
| July 23, 2025 | 58.89 | 59.21 | 59.21 | 59.3 | 57.85 | 1.3M |
| July 22, 2025 | 57.52 | 58.39 | 58.39 | 58.81 | 57.09 | 1.28M |
| July 21, 2025 | 58.64 | 57.4 | 57.4 | 58.94 | 57.34 | 930,697 |
| July 18, 2025 | 57.69 | 58.25 | 58.25 | 58.26 | 56.86 | 1.28M |
| July 17, 2025 | 55.7 | 57.63 | 57.63 | 57.88 | 55.58 | 1.49M |
| July 16, 2025 | 54.44 | 55.33 | 55.33 | 55.8 | 53.93 | 1.87M |
| July 15, 2025 | 55.01 | 54.24 | 54.24 | 55.3 | 54.12 | 1.47M |
| July 14, 2025 | 55.15 | 54.88 | 54.88 | 55.88 | 54.77 | 1.51M |
| July 11, 2025 | 57.73 | 55.25 | 55.25 | 57.99 | 55.07 | 1.41M |
| July 10, 2025 | 58.82 | 58.27 | 58.27 | 58.98 | 57.85 | 1.17M |
| July 09, 2025 | 58.98 | 59.06 | 59.06 | 59.19 | 58.05 | 1.36M |
| July 08, 2025 | 57.55 | 58.1 | 58.1 | 58.28 | 57.12 | 1.24M |
| July 07, 2025 | 57 | 56.6 | 56.6 | 57.29 | 56.09 | 974,446 |
| July 03, 2025 | 55.94 | 57.27 | 57.27 | 57.28 | 55.92 | 784,116 |
| July 02, 2025 | 56.34 | 55.5 | 55.5 | 56.72 | 54.61 | 1.26M |
| July 01, 2025 | 55.03 | 56.46 | 56.46 | 56.55 | 54.81 | 2.25M |
| June 30, 2025 | 54.82 | 55.39 | 55.39 | 55.87 | 54.5 | 1.83M |
| June 27, 2025 | 55.35 | 55.14 | 55.14 | 55.68 | 54.36 | 3.51M |
| June 26, 2025 | 55.41 | 55.12 | 55.12 | 55.52 | 54.48 | 3.09M |
| June 25, 2025 | 57.95 | 55 | 55 | 57.95 | 54.64 | 2.45M |
| June 24, 2025 | 57.9 | 57.75 | 57.75 | 58.22 | 57.25 | 1.76M |
| June 23, 2025 | 56.44 | 57.16 | 57.16 | 57.29 | 55.85 | 1.16M |
| June 20, 2025 | 56.49 | 56.57 | 56.57 | 56.91 | 56.09 | 2.31M |
| June 18, 2025 | 56.96 | 56.24 | 56.24 | 57.44 | 56 | 1.71M |
| June 17, 2025 | 57.74 | 56.87 | 56.87 | 58.05 | 56.69 | 1.69M |
| June 16, 2025 | 57.5 | 58.36 | 58.36 | 58.77 | 57.16 | 1.59M |
| June 13, 2025 | 58 | 57.08 | 57.08 | 58.47 | 56.68 | 2.11M |
| June 12, 2025 | 60.71 | 59.59 | 59.59 | 60.76 | 59.41 | 1.25M |
| June 11, 2025 | 59.86 | 60.65 | 60.65 | 61.14 | 59.75 | 1.65M |
| June 10, 2025 | 59.47 | 59.91 | 59.91 | 60.54 | 59.36 | 1.63M |
| June 09, 2025 | 60.8 | 59.16 | 59.16 | 60.8 | 58.84 | 1.16M |
| June 06, 2025 | 60.25 | 60.42 | 60.42 | 60.43 | 59.64 | 1.1M |
| June 05, 2025 | 60.16 | 59.18 | 59.18 | 60.7 | 58.86 | 1.5M |