76.47
+0.92(+1.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 75.82 | 76.47 | 76.47 | 76.82 | 75.5 | 3.3M |
| June 26, 2025 | 75.18 | 75.55 | 75.55 | 76.04 | 74.5 | 1.97M |
| June 25, 2025 | 75.95 | 75.01 | 75.01 | 76.07 | 74.68 | 2.14M |
| June 24, 2025 | 74.95 | 75.64 | 75.64 | 75.97 | 74.39 | 2.56M |
| June 23, 2025 | 74.9 | 73.92 | 73.92 | 75.28 | 73.6 | 3.03M |
| June 20, 2025 | 74.28 | 75.13 | 75.13 | 75.77 | 73.9 | 4.88M |
| June 18, 2025 | 74.71 | 75.25 | 75.25 | 75.68 | 74.25 | 3.74M |
| June 17, 2025 | 74.87 | 74.81 | 74.81 | 76.26 | 74.78 | 3.05M |
| June 16, 2025 | 74.37 | 75.68 | 75.68 | 76.34 | 74.37 | 3.79M |
| June 13, 2025 | 75.41 | 74.06 | 74.06 | 75.65 | 73.62 | 3.33M |
| June 12, 2025 | 75.93 | 76.01 | 76.01 | 77.98 | 75.81 | 3.49M |
| June 11, 2025 | 77.36 | 76.24 | 76.24 | 77.36 | 75.79 | 4.5M |
| June 10, 2025 | 78.48 | 77.04 | 77.04 | 78.54 | 76.54 | 5.57M |
| June 09, 2025 | 75.72 | 78.58 | 78.58 | 79.28 | 74.85 | 10.37M |
| June 06, 2025 | 76.78 | 75.28 | 75.28 | 78.4 | 74.85 | 22.6M |
| June 05, 2025 | 94.1 | 92.9 | 92.9 | 94.67 | 92.35 | 7.05M |
| June 04, 2025 | 92 | 93.84 | 93.84 | 93.98 | 91.37 | 3.75M |
| June 03, 2025 | 89.45 | 91.61 | 91.61 | 91.71 | 88.77 | 2.84M |
| June 02, 2025 | 88.3 | 89.2 | 89.2 | 89.3 | 86.46 | 2.06M |
| May 30, 2025 | 85.7 | 88.61 | 88.61 | 88.96 | 84.82 | 5.73M |
| May 29, 2025 | 86.14 | 85.71 | 85.71 | 86.37 | 84.36 | 1.71M |
| May 28, 2025 | 86 | 85.83 | 85.83 | 87.53 | 85.6 | 2.16M |
| May 27, 2025 | 86.32 | 86.25 | 86.25 | 86.49 | 85.17 | 1.78M |
| May 23, 2025 | 84.51 | 84.61 | 84.61 | 85.66 | 84.36 | 1.34M |
| May 22, 2025 | 85.45 | 86.53 | 86.53 | 87.22 | 84.68 | 1.45M |
| May 21, 2025 | 88.5 | 85.43 | 85.43 | 88.74 | 85.27 | 2.08M |
| May 20, 2025 | 90.64 | 89.73 | 89.73 | 90.97 | 88.79 | 2.05M |
| May 19, 2025 | 90.89 | 91.31 | 91.31 | 92 | 90.35 | 1.51M |
| May 16, 2025 | 91.14 | 92.42 | 92.42 | 92.97 | 90.85 | 2.01M |
| May 15, 2025 | 89.85 | 90.55 | 90.55 | 90.63 | 88.49 | 1.42M |
| May 14, 2025 | 90.26 | 90.27 | 90.27 | 92.17 | 89.58 | 1.76M |
| May 13, 2025 | 88.05 | 90.34 | 90.34 | 90.66 | 87.68 | 2.01M |
| May 12, 2025 | 86.18 | 87.86 | 87.86 | 88.06 | 85.6 | 1.71M |
| May 09, 2025 | 84.5 | 83.29 | 83.29 | 84.96 | 82.9 | 861,425 |
| May 08, 2025 | 83.23 | 84.52 | 84.52 | 85.18 | 83.1 | 1.03M |
| May 07, 2025 | 82.01 | 82.24 | 82.24 | 83.22 | 81.05 | 2.03M |
| May 06, 2025 | 81 | 81.65 | 81.65 | 82.7 | 80.54 | 1.06M |
| May 05, 2025 | 81.15 | 82.44 | 82.44 | 83.77 | 81.14 | 973,763 |
| May 02, 2025 | 81.62 | 82.13 | 82.13 | 82.58 | 81.01 | 1.48M |
| May 01, 2025 | 82.4 | 80.85 | 80.85 | 83.41 | 80.77 | 1.82M |
| April 30, 2025 | 80.12 | 81.75 | 81.75 | 81.8 | 79.62 | 1.76M |
| April 29, 2025 | 81.69 | 82.27 | 82.27 | 82.84 | 81.51 | 976,124 |
| April 28, 2025 | 82.21 | 82.03 | 82.03 | 83.7 | 81.21 | 1.32M |
| April 25, 2025 | 81.63 | 82.81 | 82.81 | 83.35 | 81.35 | 1.05M |
| April 24, 2025 | 78.24 | 81.67 | 81.67 | 82.51 | 78.24 | 2.27M |
| April 23, 2025 | 78.28 | 78.01 | 78.01 | 80.6 | 77.63 | 1.65M |
| April 22, 2025 | 73.03 | 74.2 | 74.2 | 74.66 | 72.73 | 1.55M |
| April 21, 2025 | 75.12 | 71.89 | 71.89 | 75.12 | 71.29 | 1.43M |
| April 17, 2025 | 77 | 75.42 | 75.42 | 77.25 | 74.93 | 1.31M |
| April 16, 2025 | 76.65 | 76.39 | 76.47 | 78.63 | 75.32 | 2.31M |
| April 15, 2025 | 75.46 | 77.49 | 77.49 | 77.77 | 75 | 2.42M |
| April 14, 2025 | 76.07 | 75.26 | 75.26 | 76.98 | 74.41 | 2.1M |
| April 11, 2025 | 73.63 | 74.35 | 74.35 | 74.69 | 71.72 | 2.01M |
| April 10, 2025 | 75.85 | 73.22 | 73.22 | 76.61 | 71.37 | 2.23M |
| April 09, 2025 | 69.48 | 78.59 | 78.59 | 79.1 | 69.44 | 3.47M |
| April 08, 2025 | 74.28 | 70.35 | 70.35 | 75.73 | 69.29 | 2.76M |
| April 07, 2025 | 67.77 | 71.95 | 71.95 | 74.42 | 67.3 | 4.11M |
| April 04, 2025 | 74.05 | 72.21 | 72.21 | 74.92 | 70.54 | 2.88M |
| April 03, 2025 | 79.99 | 77.37 | 77.37 | 80.81 | 76.86 | 2.45M |
| April 02, 2025 | 81.3 | 83.4 | 83.4 | 84.3 | 81.15 | 1.64M |