76.14
+0.08(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 76.12 | 76.14 | 76.14 | 76.65 | 75.88 | 1,739 |
| August 15, 2025 | 76.78 | 76.06 | 76.06 | 76.78 | 76.03 | 700 |
| August 14, 2025 | 76.94 | 76.3 | 76.3 | 76.98 | 76.3 | 448 |
| August 13, 2025 | 76.43 | 76.48 | 76.48 | 76.83 | 76.32 | 141,816 |
| August 12, 2025 | 75.47 | 76 | 76 | 76 | 75.32 | 1,661 |
| August 11, 2025 | 75.34 | 74.98 | 74.98 | 75.72 | 74.98 | 779 |
| August 08, 2025 | 75.64 | 75.34 | 75.34 | 75.76 | 75.34 | 1,023 |
| August 07, 2025 | 74.99 | 75.07 | 75.07 | 75.44 | 74.62 | 18,623 |
| August 06, 2025 | 74.87 | 74.68 | 74.68 | 74.87 | 74.41 | 5,880 |
| August 05, 2025 | 74.38 | 74.28 | 74.28 | 74.69 | 74.28 | 7,800 |
| August 04, 2025 | 73.82 | 74.27 | 74.27 | 74.33 | 73.82 | 672 |
| August 01, 2025 | 73.63 | 73 | 73 | 73.82 | 72.83 | 155 |
| July 31, 2025 | 72.74 | 73.37 | 73.37 | 73.37 | 72.71 | 1,004 |
| July 30, 2025 | 72.8 | 73.17 | 73.17 | 73.28 | 72.8 | 936 |
| July 29, 2025 | 73.11 | 72.83 | 72.83 | 73.11 | 72.77 | 345 |
| July 28, 2025 | 73.87 | 73.11 | 73.11 | 74.09 | 72.91 | 1,375 |
| July 25, 2025 | 73.56 | 73.26 | 73.26 | 73.65 | 73.17 | 1,996 |
| July 24, 2025 | 74.2 | 73.61 | 73.61 | 74.2 | 72.76 | 3,058 |
| July 23, 2025 | 74.56 | 73.63 | 73.63 | 74.56 | 73.63 | 3,264 |
| July 22, 2025 | 74 | 73.98 | 73.98 | 74 | 73.6 | 5,452 |
| July 21, 2025 | 74.14 | 73.86 | 73.86 | 74.21 | 73.62 | 1,449 |
| July 18, 2025 | 73.89 | 73.68 | 73.68 | 73.98 | 73.4 | 1,460 |
| July 17, 2025 | 72.97 | 73.29 | 73.29 | 73.29 | 72.76 | 618 |
| July 16, 2025 | 73.04 | 72.49 | 72.49 | 73.04 | 72.49 | 6,907 |
| July 15, 2025 | 73.75 | 73.11 | 73.11 | 74.04 | 73.11 | 1,913 |
| July 14, 2025 | 73.48 | 73.57 | 73.57 | 73.74 | 73.01 | 15,188 |
| July 11, 2025 | 73.4 | 73.6 | 73.6 | 74.07 | 73.4 | 7,093 |
| July 10, 2025 | 73.66 | 74.08 | 74.08 | 74.1 | 73.48 | 923 |
| July 09, 2025 | 73.93 | 73.65 | 73.65 | 74.04 | 73.52 | 1,475 |
| July 08, 2025 | 73.61 | 73.66 | 73.66 | 73.7 | 73.19 | 7,708 |
| July 07, 2025 | 74.1 | 73.63 | 73.63 | 74.2 | 73.35 | 711 |
| July 04, 2025 | 74.26 | 73.97 | 73.97 | 74.3 | 73.73 | 985 |
| July 03, 2025 | 74.36 | 74.33 | 74.33 | 74.52 | 74.1 | 2,363 |
| July 02, 2025 | 74.84 | 73.97 | 73.97 | 75.17 | 73.79 | 2,515 |
| July 01, 2025 | 73.81 | 74.5 | 74.5 | 74.5 | 73.55 | 2,735 |
| June 30, 2025 | 73.1 | 73.4 | 73.4 | 73.94 | 72 | 2,328 |
| June 27, 2025 | 73.37 | 73.72 | 73.72 | 73.72 | 73.37 | 1,331 |
| June 26, 2025 | 72.85 | 73.23 | 73.23 | 73.23 | 72.83 | 1,339 |
| June 25, 2025 | 72.97 | 72.34 | 72.34 | 73.06 | 72.34 | 2,657 |
| June 24, 2025 | 72.92 | 72.96 | 72.96 | 73.49 | 72.62 | 2,490 |
| June 23, 2025 | 70.7 | 71.99 | 71.99 | 71.99 | 70.7 | 1,942 |
| June 20, 2025 | 71.13 | 71.65 | 71.65 | 71.95 | 71.13 | 624 |
| June 19, 2025 | 71.13 | 71.14 | 71.14 | 71.52 | 71.13 | 164 |
| June 18, 2025 | 72.06 | 72.09 | 72.09 | 72.09 | 71.67 | 1,426 |
| June 17, 2025 | 72.28 | 71.9 | 71.9 | 72.28 | 71.55 | 55 |
| June 16, 2025 | 72.2 | 72.44 | 72.44 | 72.52 | 72.04 | 30,365 |
| June 13, 2025 | 71.56 | 72.18 | 72.18 | 72.18 | 71.56 | 113 |
| June 12, 2025 | 72.79 | 72.49 | 72.49 | 72.79 | 72.2 | 3,038 |
| June 11, 2025 | 72.78 | 72.5 | 72.5 | 73 | 72.18 | 2,060 |
| June 10, 2025 | 71.84 | 72.6 | 72.6 | 72.62 | 71.81 | 1,460 |
| June 09, 2025 | 72.31 | 71.99 | 71.99 | 72.31 | 71.76 | 801 |
| June 06, 2025 | 72.22 | 71.84 | 71.84 | 72.27 | 71.84 | 7,361 |
| June 05, 2025 | 71.82 | 71.92 | 71.92 | 71.92 | 71.67 | 403 |
| June 04, 2025 | 71.99 | 72.38 | 72.38 | 72.38 | 71.79 | 1,648 |
| June 03, 2025 | 71.92 | 71.75 | 71.75 | 71.92 | 71.34 | 18,903 |
| June 02, 2025 | 71.75 | 71.71 | 71.71 | 71.88 | 71.42 | 1,245 |
| May 30, 2025 | 71.79 | 71.71 | 71.71 | 72 | 71.59 | 377 |
| May 29, 2025 | 71.82 | 71.47 | 71.47 | 71.85 | 71.42 | 960 |
| May 28, 2025 | 71.9 | 71.22 | 71.22 | 72 | 71.22 | 1,929 |
| May 27, 2025 | 71.5 | 71.82 | 71.82 | 72 | 71.37 | 800 |