82.15
+0.42(+0.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 25, 2025 | 81.63 | 82.15 | 82.15 | 82.55 | 80.51 | 2.61M |
| June 24, 2025 | 78.05 | 81.73 | 81.73 | 81.9 | 77.32 | 4.25M |
| June 23, 2025 | 75.32 | 75.97 | 75.97 | 76.52 | 73.2 | 2.18M |
| June 20, 2025 | 77.01 | 75.42 | 75.42 | 77.27 | 74.39 | 3.57M |
| June 18, 2025 | 76.67 | 76.24 | 76.24 | 77.87 | 75.89 | 2.75M |
| June 17, 2025 | 77.04 | 76.55 | 76.55 | 78.46 | 76.42 | 2.21M |
| June 16, 2025 | 77.39 | 78.25 | 78.25 | 79.58 | 76.21 | 3.4M |
| June 13, 2025 | 76.89 | 75.34 | 75.34 | 78.49 | 75.05 | 3.67M |
| June 12, 2025 | 78.06 | 79.62 | 79.62 | 79.64 | 77.59 | 3.38M |
| June 11, 2025 | 81.05 | 78.48 | 78.48 | 81.13 | 77.39 | 3.63M |
| June 10, 2025 | 79.31 | 79.63 | 79.63 | 81.16 | 78.25 | 5.94M |
| June 09, 2025 | 74.7 | 78.47 | 78.47 | 79.47 | 74.69 | 5.7M |
| June 06, 2025 | 73.36 | 72.92 | 72.92 | 74.95 | 72.24 | 3.76M |
| June 05, 2025 | 72.19 | 72.02 | 72.02 | 74.13 | 71.14 | 4.17M |
| June 04, 2025 | 72.49 | 72.62 | 72.62 | 73.84 | 71.49 | 3.37M |
| June 03, 2025 | 68.36 | 71.81 | 71.81 | 72.01 | 66.72 | 4.01M |
| June 02, 2025 | 68.42 | 68.38 | 68.38 | 68.82 | 66.32 | 3.63M |
| May 30, 2025 | 70.95 | 68.74 | 68.74 | 71.19 | 67.53 | 6.16M |
| May 29, 2025 | 73.91 | 72.42 | 72.42 | 73.91 | 71.32 | 3.59M |
| May 28, 2025 | 75.05 | 72.63 | 72.63 | 75.05 | 72.48 | 2.68M |
| May 27, 2025 | 74.18 | 74.93 | 74.93 | 76.06 | 73.14 | 4.19M |
| May 23, 2025 | 70.32 | 72.34 | 72.34 | 72.71 | 70.03 | 2.88M |
| May 22, 2025 | 72.22 | 73.17 | 73.17 | 73.99 | 71.66 | 2.33M |
| May 21, 2025 | 75.04 | 72.43 | 72.43 | 75.92 | 71.85 | 3.33M |
| May 20, 2025 | 75 | 76.27 | 76.27 | 77.21 | 74.51 | 3.01M |
| May 19, 2025 | 76.16 | 75.53 | 75.53 | 77.44 | 75.01 | 2.86M |
| May 16, 2025 | 78.25 | 78.24 | 78.24 | 78.67 | 77.01 | 2.97M |
| May 15, 2025 | 80.64 | 78.53 | 78.53 | 81.77 | 78.3 | 3.28M |
| May 14, 2025 | 83.27 | 81.78 | 81.78 | 84.5 | 81.2 | 2.43M |
| May 13, 2025 | 82.33 | 83.14 | 83.14 | 84.56 | 81.77 | 4.04M |
| May 12, 2025 | 82.12 | 82.39 | 82.39 | 83.83 | 80.19 | 7.41M |
| May 09, 2025 | 78.12 | 76.36 | 76.36 | 78.92 | 74.85 | 3.24M |
| May 08, 2025 | 80.12 | 77.08 | 77.08 | 81.95 | 76.97 | 7.65M |
| May 07, 2025 | 77.88 | 78.39 | 78.39 | 78.46 | 70.92 | 9.14M |
| May 06, 2025 | 82.11 | 83.03 | 83.03 | 84.15 | 81.53 | 3.54M |
| May 05, 2025 | 82.15 | 83.89 | 83.89 | 85.01 | 81.92 | 2.2M |
| May 02, 2025 | 81.29 | 83.41 | 83.41 | 84.33 | 81.29 | 2.9M |
| May 01, 2025 | 79.99 | 79.3 | 79.3 | 80.85 | 78.34 | 2.14M |
| April 30, 2025 | 76.27 | 79.12 | 79.12 | 79.42 | 75.43 | 1.82M |
| April 29, 2025 | 79.28 | 78.69 | 78.59 | 80.13 | 78.39 | 1.63M |
| April 28, 2025 | 80.6 | 79.85 | 79.75 | 81.11 | 77.44 | 2.29M |
| April 25, 2025 | 78.74 | 80.73 | 80.63 | 81.65 | 77.32 | 2.81M |
| April 24, 2025 | 73.5 | 79.71 | 79.61 | 80.05 | 73.3 | 4.46M |
| April 23, 2025 | 72.97 | 72.49 | 72.4 | 75.25 | 72.13 | 2.68M |
| April 22, 2025 | 68.68 | 69.33 | 69.24 | 70.15 | 67.84 | 3.03M |
| April 21, 2025 | 67.06 | 67.52 | 67.52 | 68.01 | 65.72 | 2.7M |
| April 17, 2025 | 68.33 | 68.73 | 68.73 | 69.59 | 67.44 | 2.69M |
| April 16, 2025 | 68.74 | 67.6 | 67.6 | 70.66 | 64.66 | 4.03M |
| April 15, 2025 | 72.55 | 72.1 | 72.1 | 74.25 | 71.67 | 2.02M |
| April 14, 2025 | 72.8 | 72.85 | 72.85 | 74.57 | 71.03 | 2.81M |
| April 11, 2025 | 68.89 | 69.72 | 69.72 | 70.1 | 66.02 | 3.57M |
| April 10, 2025 | 73.83 | 68.9 | 68.9 | 75.18 | 66.53 | 5.86M |
| April 09, 2025 | 64.18 | 78.48 | 78.48 | 79.4 | 61.96 | 8.32M |
| April 08, 2025 | 70.16 | 62.92 | 62.92 | 70.41 | 60.97 | 5.46M |
| April 07, 2025 | 63.32 | 66.84 | 66.84 | 72.18 | 60.75 | 7.22M |
| April 04, 2025 | 69.67 | 65.39 | 65.39 | 70.72 | 61.27 | 9.58M |
| April 03, 2025 | 80.93 | 71.94 | 71.94 | 82.1 | 71.76 | 7.35M |
| April 02, 2025 | 84.71 | 85.82 | 85.82 | 87.91 | 83.97 | 2.91M |
| April 01, 2025 | 86.83 | 86.2 | 86.2 | 87.22 | 83.98 | 2.35M |
| March 31, 2025 | 87.25 | 87.48 | 87.48 | 88.05 | 84.75 | 2.9M |