75.22
+2.07(+2.83%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 73.85 | 75.22 | 75.22 | 75.56 | 73.69 | 3.67M |
August 21, 2025 | 73.5 | 73.15 | 73.15 | 74.06 | 72.97 | 2.58M |
August 20, 2025 | 74.05 | 73.87 | 73.87 | 74.39 | 73.62 | 2.16M |
August 19, 2025 | 72.92 | 73.97 | 73.97 | 74.05 | 72.7 | 2.85M |
August 18, 2025 | 73.36 | 73.17 | 73.17 | 73.78 | 72.71 | 2.29M |
August 15, 2025 | 74.01 | 73.4 | 73.4 | 74.52 | 73.06 | 2.93M |
August 14, 2025 | 74.92 | 73.66 | 73.66 | 75.12 | 73.25 | 3.12M |
August 13, 2025 | 74.41 | 75.33 | 75.33 | 75.44 | 74.32 | 3.07M |
August 12, 2025 | 73.23 | 74.41 | 74.41 | 74.61 | 73.05 | 2.49M |
August 11, 2025 | 72.04 | 73 | 73 | 73.34 | 71.92 | 4.13M |
August 08, 2025 | 71.2 | 72 | 72 | 72.08 | 71.01 | 3.03M |
August 07, 2025 | 70.85 | 71.1 | 71.1 | 71.53 | 70.01 | 4.23M |
August 06, 2025 | 70.94 | 69.96 | 69.96 | 71.03 | 69.58 | 5.17M |
August 05, 2025 | 70.99 | 70.74 | 70.74 | 71.54 | 70.51 | 3.73M |
August 04, 2025 | 70.41 | 70.64 | 70.64 | 70.97 | 69.91 | 3.25M |
August 01, 2025 | 70.39 | 69.85 | 69.85 | 70.9 | 69.09 | 5.13M |
July 31, 2025 | 72.34 | 71.32 | 71.32 | 73.01 | 71.11 | 6.43M |
July 30, 2025 | 73.35 | 71.64 | 71.64 | 73.93 | 70.32 | 12.91M |
July 29, 2025 | 78.21 | 77.72 | 77.72 | 78.7 | 77.44 | 4.52M |
July 28, 2025 | 77.37 | 77.74 | 77.74 | 78.77 | 76.98 | 3.95M |
July 25, 2025 | 76.76 | 77.61 | 77.61 | 77.83 | 75.97 | 3.13M |
July 24, 2025 | 77 | 76.77 | 76.73 | 77.86 | 76.32 | 2.39M |
July 23, 2025 | 77.6 | 77.25 | 77.21 | 77.8 | 76.7 | 2.34M |
July 22, 2025 | 74.16 | 76.49 | 76.46 | 76.78 | 74.11 | 4.67M |
July 21, 2025 | 75.72 | 74.16 | 74.13 | 75.9 | 74.1 | 3.9M |
July 18, 2025 | 76.84 | 75.96 | 75.93 | 76.86 | 75.45 | 3.38M |
July 17, 2025 | 75.29 | 76.24 | 76.21 | 76.58 | 74.81 | 3.97M |
July 16, 2025 | 74.44 | 75.45 | 75.42 | 76.21 | 74.2 | 6.4M |
July 15, 2025 | 74.79 | 74.39 | 74.36 | 74.93 | 73.66 | 4.64M |
July 14, 2025 | 74.81 | 74.45 | 74.45 | 74.88 | 73.88 | 2.24M |
July 11, 2025 | 75.67 | 75.13 | 75.13 | 75.86 | 74.94 | 1.9M |
July 10, 2025 | 75.51 | 76.5 | 76.5 | 77.32 | 75.13 | 2.74M |
July 09, 2025 | 75.85 | 75.51 | 75.51 | 76.11 | 74.88 | 2.57M |
July 08, 2025 | 74.66 | 75.2 | 75.2 | 76.68 | 74.5 | 3.52M |
July 07, 2025 | 75.61 | 74.61 | 74.61 | 76.49 | 74.38 | 3.53M |
July 03, 2025 | 76.18 | 76.07 | 76.07 | 76.53 | 75.69 | 1.8M |
July 02, 2025 | 75.78 | 76.12 | 76.12 | 76.16 | 75.36 | 2.53M |
July 01, 2025 | 73.82 | 75.95 | 75.95 | 76.83 | 73.61 | 3.3M |
June 30, 2025 | 74 | 74.07 | 74.07 | 74.58 | 73.57 | 2.95M |
June 27, 2025 | 75.2 | 74.38 | 74.38 | 75.57 | 74.08 | 6.82M |
June 26, 2025 | 73 | 74.86 | 74.86 | 75.29 | 72.92 | 5.09M |
June 25, 2025 | 72.01 | 72.75 | 72.75 | 72.85 | 71.1 | 5.68M |
June 24, 2025 | 71.58 | 71.98 | 71.98 | 72.29 | 71.41 | 8.73M |
June 23, 2025 | 71.28 | 71.16 | 71.16 | 71.39 | 69.49 | 3.14M |
June 20, 2025 | 72.6 | 71.28 | 71.28 | 72.61 | 71.22 | 6.19M |
June 18, 2025 | 71.25 | 71.89 | 71.89 | 72.17 | 70.99 | 3.5M |
June 17, 2025 | 72.37 | 71.14 | 71.14 | 72.71 | 70.9 | 2.92M |
June 16, 2025 | 72.35 | 72.86 | 72.86 | 73.12 | 71.68 | 3.05M |
June 13, 2025 | 72.19 | 72.25 | 72.25 | 72.79 | 71.91 | 2.98M |
June 12, 2025 | 73.21 | 73.11 | 73.11 | 73.8 | 72.33 | 3.57M |
June 11, 2025 | 74.01 | 73.4 | 73.4 | 74.16 | 72.84 | 3.05M |
June 10, 2025 | 71.89 | 73.92 | 73.92 | 74.12 | 71.76 | 4.53M |
June 09, 2025 | 71.85 | 71.67 | 71.67 | 72.99 | 71.47 | 2.08M |
June 06, 2025 | 72.02 | 71.62 | 71.62 | 72.45 | 70.88 | 2.15M |
June 05, 2025 | 71.31 | 71.55 | 71.55 | 71.98 | 70.85 | 1.9M |
June 04, 2025 | 71.35 | 71.13 | 71.13 | 71.55 | 70.93 | 1.67M |
June 03, 2025 | 70 | 71.16 | 71.16 | 71.3 | 69.31 | 2.45M |
June 02, 2025 | 70.43 | 70.15 | 70.15 | 70.45 | 69.86 | 2.4M |
May 30, 2025 | 71.34 | 70.54 | 70.54 | 71.34 | 69.59 | 7.1M |
May 29, 2025 | 71.8 | 71.53 | 71.53 | 72 | 70.78 | 2.81M |