75.01
+0.76(+1.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 23, 2025 | 73.65 | 75.01 | 75.01 | 75.15 | 72.97 | 1.66M |
| June 20, 2025 | 75.07 | 74.25 | 74.25 | 75.13 | 73.75 | 3.27M |
| June 18, 2025 | 75 | 74.71 | 74.71 | 75.88 | 74.53 | 1.36M |
| June 17, 2025 | 76.49 | 75.17 | 75.17 | 76.72 | 75.15 | 1.42M |
| June 16, 2025 | 77.48 | 77.04 | 77.04 | 77.65 | 76.05 | 1.6M |
| June 13, 2025 | 77.04 | 76.19 | 76.19 | 78.45 | 76.01 | 1.69M |
| June 12, 2025 | 79.21 | 78.95 | 78.12 | 79.69 | 78.51 | 1.46M |
| June 11, 2025 | 81.57 | 80.04 | 79.2 | 81.79 | 79.78 | 1.33M |
| June 10, 2025 | 80.42 | 81.27 | 80.42 | 81.72 | 80.14 | 1.42M |
| June 09, 2025 | 80.01 | 79.95 | 79.11 | 80.96 | 78.76 | 1.61M |
| June 06, 2025 | 79.29 | 78.83 | 78.83 | 79.65 | 78.17 | 1.94M |
| June 05, 2025 | 81.21 | 78.34 | 78.34 | 81.57 | 77.98 | 2.53M |
| June 04, 2025 | 80.51 | 80.83 | 80.83 | 81.06 | 80.12 | 1.59M |
| June 03, 2025 | 78.67 | 80.46 | 80.46 | 81.19 | 77.42 | 2.26M |
| June 02, 2025 | 78.3 | 78.61 | 78.61 | 78.88 | 77.2 | 3.1M |
| May 30, 2025 | 81 | 78.37 | 78.37 | 81.35 | 77.67 | 9.7M |
| May 29, 2025 | 81.81 | 81.5 | 81.5 | 81.88 | 80.61 | 1.41M |
| May 28, 2025 | 82.66 | 80.97 | 80.97 | 82.78 | 80.71 | 1.84M |
| May 27, 2025 | 81.76 | 82.47 | 82.47 | 82.83 | 81.16 | 1.87M |
| May 23, 2025 | 80.04 | 80.54 | 80.54 | 80.79 | 79.54 | 1.06M |
| May 22, 2025 | 81.24 | 81.36 | 81.36 | 81.87 | 80.4 | 1.2M |
| May 21, 2025 | 81.39 | 81.48 | 81.48 | 82.39 | 80.55 | 1.26M |
| May 20, 2025 | 82.41 | 82.35 | 82.35 | 82.71 | 81.88 | 1.02M |
| May 19, 2025 | 80.88 | 82.16 | 82.16 | 82.2 | 80.57 | 1.41M |
| May 16, 2025 | 81.03 | 82.58 | 82.58 | 82.6 | 80.53 | 1.16M |
| May 15, 2025 | 79.96 | 81.25 | 81.25 | 81.42 | 79.56 | 1.58M |
| May 14, 2025 | 81.64 | 80.81 | 80.81 | 82.06 | 80.13 | 1.58M |
| May 13, 2025 | 82.69 | 82.4 | 82.4 | 83.61 | 82.35 | 1.76M |
| May 12, 2025 | 81.7 | 82.77 | 82.77 | 84.18 | 81.11 | 1.89M |
| May 09, 2025 | 77.9 | 77.5 | 77.5 | 78.66 | 77.25 | 1.2M |
| May 08, 2025 | 76.35 | 77.45 | 77.45 | 78.56 | 75.87 | 1.56M |
| May 07, 2025 | 75.91 | 75.27 | 75.27 | 76.22 | 74.86 | 1.37M |
| May 06, 2025 | 75.79 | 76.09 | 76.09 | 77.01 | 75.76 | 965,129 |
| May 05, 2025 | 77.18 | 76.22 | 76.22 | 77.95 | 76.11 | 1.19M |
| May 02, 2025 | 77.73 | 77.92 | 77.92 | 78.59 | 76.65 | 1.49M |
| May 01, 2025 | 77.1 | 76.22 | 76.22 | 77.62 | 76.14 | 1.34M |
| April 30, 2025 | 75.05 | 77 | 77 | 77.21 | 74.82 | 1.49M |
| April 29, 2025 | 75.28 | 76.24 | 76.24 | 76.72 | 74.87 | 1.64M |
| April 28, 2025 | 75.62 | 75.71 | 75.71 | 77.11 | 74.8 | 1.8M |
| April 25, 2025 | 77.14 | 75.87 | 75.87 | 78.47 | 75.33 | 1.92M |
| April 24, 2025 | 79.08 | 80.82 | 80.82 | 81.1 | 78.46 | 1.75M |
| April 23, 2025 | 81.77 | 78.84 | 78.84 | 82.99 | 78.3 | 1.51M |
| April 22, 2025 | 78.11 | 79.29 | 79.29 | 79.38 | 77.71 | 1.86M |
| April 21, 2025 | 76.16 | 76.94 | 76.94 | 77.06 | 75.46 | 1.2M |
| April 17, 2025 | 77.18 | 76.76 | 76.76 | 78.1 | 76.49 | 1.63M |
| April 16, 2025 | 77.85 | 76.79 | 76.79 | 78.81 | 75.94 | 939,156 |
| April 15, 2025 | 79 | 77.68 | 77.68 | 79.33 | 76.88 | 1.91M |
| April 14, 2025 | 80.36 | 79.37 | 79.37 | 80.48 | 78.36 | 1.19M |
| April 11, 2025 | 76.15 | 78.35 | 78.35 | 78.82 | 74.63 | 2.06M |
| April 10, 2025 | 78.98 | 76.04 | 76.04 | 79.53 | 73.37 | 2.13M |
| April 09, 2025 | 71.6 | 81.48 | 81.48 | 82.02 | 71.31 | 3.16M |
| April 08, 2025 | 76.29 | 72.7 | 72.7 | 76.61 | 70.9 | 3.85M |
| April 07, 2025 | 73.34 | 73.65 | 73.65 | 78.28 | 70.91 | 2.33M |
| April 04, 2025 | 77.93 | 75.53 | 75.53 | 78.29 | 73.78 | 2.51M |
| April 03, 2025 | 85.61 | 79.98 | 79.98 | 85.61 | 79.82 | 1.56M |
| April 02, 2025 | 87.19 | 88.29 | 88.29 | 88.73 | 86.78 | 758,689 |
| April 01, 2025 | 87.99 | 88.08 | 88.08 | 88.53 | 87.14 | 1.1M |
| March 31, 2025 | 86.5 | 88.11 | 88.11 | 88.56 | 85.84 | 1.35M |
| March 28, 2025 | 89.28 | 87.05 | 87.05 | 89.28 | 86.5 | 880,803 |
| March 27, 2025 | 89.01 | 88.92 | 88.92 | 89.55 | 87.78 | 1.17M |