78.30
+0.04(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 78.12 | 78.3 | 78.3 | 78.94 | 77.65 | 4.29M |
| August 15, 2025 | 78.39 | 78.26 | 78.26 | 78.5 | 77.58 | 2.62M |
| August 14, 2025 | 77.53 | 78.18 | 78.18 | 78.23 | 77.22 | 2.81M |
| August 13, 2025 | 77.2 | 77.68 | 77.68 | 78.02 | 76.62 | 3.48M |
| August 12, 2025 | 77.74 | 76.93 | 76.93 | 78.04 | 76.07 | 3.63M |
| August 11, 2025 | 78.02 | 78.16 | 78.16 | 78.41 | 77.55 | 2.88M |
| August 08, 2025 | 77.82 | 78.35 | 78.35 | 78.56 | 77.41 | 2.88M |
| August 07, 2025 | 79.06 | 77.93 | 77.93 | 79.4 | 77.22 | 3.24M |
| August 06, 2025 | 79.17 | 78.61 | 78.61 | 79.63 | 77.64 | 3.96M |
| August 05, 2025 | 80.06 | 79.24 | 79.24 | 80.5 | 78.76 | 4.05M |
| August 04, 2025 | 79.63 | 80.09 | 80.09 | 80.11 | 78.57 | 3.17M |
| August 01, 2025 | 79.02 | 79.33 | 79.33 | 79.73 | 77.96 | 3.15M |
| July 31, 2025 | 80.78 | 79.31 | 79.31 | 81.05 | 79.02 | 5.08M |
| July 30, 2025 | 80.92 | 81.16 | 81.16 | 81.88 | 80.45 | 5.83M |
| July 29, 2025 | 79.49 | 80.47 | 80.47 | 80.53 | 79.11 | 6.36M |
| July 28, 2025 | 80.45 | 78.49 | 78.49 | 80.73 | 78.37 | 6.02M |
| July 25, 2025 | 81.5 | 80 | 80 | 83 | 77.52 | 15.66M |
| July 24, 2025 | 76.86 | 75.8 | 75.8 | 77.08 | 75.39 | 7.55M |
| July 23, 2025 | 77.07 | 76.91 | 76.91 | 77.54 | 76.58 | 5.24M |
| July 22, 2025 | 76.47 | 76.3 | 76.3 | 77.02 | 76.07 | 4.87M |
| July 21, 2025 | 76.98 | 76.56 | 76.56 | 77.57 | 76.52 | 2.87M |
| July 18, 2025 | 76.5 | 76.49 | 76.49 | 77.36 | 76.37 | 4.82M |
| July 17, 2025 | 76.18 | 76.18 | 76.18 | 76.56 | 75.44 | 4.14M |
| July 16, 2025 | 77.03 | 76.14 | 76.14 | 77.04 | 75.3 | 5.07M |
| July 15, 2025 | 78.69 | 76.81 | 76.81 | 78.73 | 76.81 | 3.99M |
| July 14, 2025 | 77.94 | 78.28 | 78.28 | 78.81 | 77.81 | 4.85M |
| July 11, 2025 | 78.26 | 78.05 | 78.05 | 78.39 | 77.05 | 3.78M |
| July 10, 2025 | 77.65 | 78.8 | 78.8 | 78.9 | 77.21 | 4.3M |
| July 09, 2025 | 76.79 | 77.19 | 77.19 | 77.36 | 75.84 | 2.06M |
| July 08, 2025 | 76.68 | 76.39 | 76.39 | 77.3 | 76.16 | 2.41M |
| July 07, 2025 | 76.8 | 76.69 | 76.69 | 77.43 | 76.03 | 2.5M |
| July 03, 2025 | 77.21 | 76.79 | 76.79 | 77.43 | 76.5 | 1.68M |
| July 02, 2025 | 76.79 | 77.02 | 77.02 | 78.07 | 76.3 | 3.08M |
| July 01, 2025 | 77.7 | 77.18 | 77.18 | 78.03 | 76.92 | 3.14M |
| June 30, 2025 | 78.06 | 78.21 | 78.21 | 78.53 | 77.67 | 3.1M |
| June 27, 2025 | 77.25 | 78.21 | 78.21 | 78.25 | 76.94 | 6.21M |
| June 26, 2025 | 76.99 | 77.15 | 77.15 | 77.9 | 76.67 | 4.81M |
| June 25, 2025 | 75.79 | 76.97 | 76.97 | 77.27 | 75.67 | 3.72M |
| June 24, 2025 | 75.71 | 75.85 | 75.85 | 76.63 | 74.12 | 4.65M |
| June 23, 2025 | 73.71 | 75.32 | 75.32 | 75.69 | 73.38 | 3.8M |
| June 20, 2025 | 74.43 | 73.83 | 73.83 | 74.75 | 73.35 | 7.03M |
| June 18, 2025 | 72.78 | 73.98 | 73.98 | 74.56 | 72.42 | 3.98M |
| June 17, 2025 | 74.32 | 73.27 | 73.27 | 74.53 | 72.98 | 3.04M |
| June 16, 2025 | 75.15 | 74.82 | 74.82 | 75.81 | 74.54 | 2.93M |
| June 13, 2025 | 75.2 | 75.15 | 75.15 | 75.92 | 75.01 | 2.66M |
| June 12, 2025 | 75.28 | 75.89 | 75.89 | 76.62 | 75.26 | 2.85M |
| June 11, 2025 | 75.81 | 75.47 | 75.47 | 76.15 | 75.3 | 4.87M |
| June 10, 2025 | 75.98 | 75.8 | 75.8 | 76.55 | 75.47 | 2.91M |
| June 09, 2025 | 77.25 | 76.36 | 76.36 | 77.37 | 75.28 | 2.49M |
| June 06, 2025 | 77.22 | 77.52 | 77.52 | 77.8 | 76.54 | 2.63M |
| June 05, 2025 | 77.75 | 77.77 | 77.77 | 78.27 | 77.37 | 2.31M |
| June 04, 2025 | 77.05 | 77.85 | 77.85 | 78.46 | 77.05 | 3.44M |
| June 03, 2025 | 77.37 | 77.72 | 77.72 | 78.37 | 77.13 | 4.09M |
| June 02, 2025 | 77.49 | 78.1 | 78.1 | 78.14 | 76.25 | 3.37M |
| May 30, 2025 | 77.6 | 78.22 | 78.22 | 78.3 | 76.93 | 9.05M |
| May 29, 2025 | 76.82 | 77.73 | 77.73 | 78 | 76.44 | 4.11M |
| May 28, 2025 | 77.01 | 76.66 | 76.66 | 78.75 | 76.31 | 6.04M |
| May 27, 2025 | 75.46 | 76.22 | 76.22 | 76.47 | 75.28 | 3.5M |
| May 23, 2025 | 74.8 | 74.99 | 74.99 | 75.15 | 74.2 | 3.74M |
| May 22, 2025 | 76 | 74.79 | 74.79 | 76.17 | 74.69 | 4.29M |