65.77
+0.88(+1.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 65.22 | 65.77 | 65.77 | 66.15 | 65.09 | 3.44M |
| August 21, 2025 | 64.51 | 64.89 | 64.89 | 65.11 | 64.33 | 3.57M |
| August 20, 2025 | 64.11 | 64.6 | 64.6 | 64.67 | 63.37 | 5.3M |
| August 19, 2025 | 65.16 | 64.52 | 64.52 | 65.37 | 64.24 | 5.81M |
| August 18, 2025 | 65.23 | 65.52 | 65.52 | 65.95 | 65.15 | 3.08M |
| August 15, 2025 | 65.92 | 65.44 | 65.44 | 65.92 | 64.82 | 3.05M |
| August 14, 2025 | 65.32 | 65.76 | 65.76 | 66.06 | 64.88 | 3.61M |
| August 13, 2025 | 66.02 | 65.74 | 65.74 | 66.26 | 64.95 | 4.3M |
| August 12, 2025 | 65.3 | 65.75 | 65.75 | 66.09 | 65.25 | 5.19M |
| August 11, 2025 | 65.87 | 64.98 | 64.98 | 65.87 | 64.82 | 5.69M |
| August 08, 2025 | 64.98 | 65.77 | 65.77 | 66.01 | 64.76 | 4.37M |
| August 07, 2025 | 66.49 | 64.76 | 64.76 | 66.5 | 64.22 | 9.63M |
| August 06, 2025 | 63.9 | 63.98 | 63.98 | 64.19 | 63.15 | 2.98M |
| August 05, 2025 | 63.76 | 63.17 | 63.17 | 64.41 | 63.07 | 5.39M |
| August 04, 2025 | 62.98 | 63.49 | 63.49 | 63.54 | 62.65 | 5.09M |
| August 01, 2025 | 62 | 62.05 | 62.05 | 62.43 | 61.44 | 5.85M |
| July 31, 2025 | 63.08 | 63.24 | 63.24 | 63.91 | 62.36 | 7.36M |
| July 30, 2025 | 61.8 | 62.61 | 62.61 | 63.2 | 61.7 | 7.77M |
| July 29, 2025 | 58.87 | 61.98 | 61.98 | 62.98 | 57.93 | 17.71M |
| July 28, 2025 | 55.55 | 55.41 | 55.41 | 55.57 | 54.92 | 5.98M |
| July 25, 2025 | 56 | 55.36 | 55.36 | 56 | 54.89 | 4.72M |
| July 24, 2025 | 55.65 | 55.72 | 55.72 | 56.07 | 55.5 | 5.25M |
| July 23, 2025 | 54.4 | 55.8 | 55.8 | 56.25 | 54.37 | 8.08M |
| July 22, 2025 | 53.77 | 54.02 | 54.02 | 54.13 | 53.29 | 3.87M |
| July 21, 2025 | 54 | 53.9 | 53.9 | 54.42 | 53.68 | 2.99M |
| July 18, 2025 | 54.29 | 54.01 | 54.01 | 54.44 | 53.78 | 2.5M |
| July 17, 2025 | 53.19 | 54.2 | 54.2 | 54.32 | 53.18 | 3.9M |
| July 16, 2025 | 52.7 | 52.97 | 52.97 | 53.02 | 52.19 | 3.35M |
| July 15, 2025 | 53.61 | 52.52 | 52.52 | 53.63 | 52.49 | 3.78M |
| July 14, 2025 | 51.54 | 53.12 | 53.12 | 54 | 51.32 | 4.9M |
| July 11, 2025 | 52 | 51.6 | 51.6 | 52.11 | 51.47 | 4.1M |
| July 10, 2025 | 52.67 | 52.26 | 52.26 | 52.7 | 51.99 | 4.32M |
| July 09, 2025 | 53.16 | 52.57 | 52.57 | 53.16 | 52.33 | 3.09M |
| July 08, 2025 | 53.03 | 52.73 | 52.73 | 53.13 | 52.49 | 4.31M |
| July 07, 2025 | 52.94 | 52.38 | 52.38 | 53.21 | 52.31 | 3.23M |
| July 03, 2025 | 53 | 53.04 | 53.04 | 53.28 | 52.83 | 2.07M |
| July 02, 2025 | 52.55 | 52.72 | 52.72 | 52.75 | 52.13 | 3.14M |
| July 01, 2025 | 52.44 | 52.59 | 52.59 | 52.72 | 51.99 | 5.82M |
| June 30, 2025 | 51.99 | 52.59 | 52.59 | 52.86 | 51.99 | 5.41M |
| June 27, 2025 | 51.71 | 51.82 | 51.82 | 52.28 | 51.52 | 5.3M |
| June 26, 2025 | 51.6 | 51.7 | 51.7 | 51.85 | 51.38 | 2.83M |
| June 25, 2025 | 51.58 | 51.39 | 51.39 | 51.66 | 51.09 | 4.27M |
| June 24, 2025 | 52.16 | 51.42 | 51.42 | 52.32 | 51.3 | 5M |
| June 23, 2025 | 50.42 | 51.8 | 51.8 | 51.85 | 50.26 | 4.23M |
| June 20, 2025 | 50.8 | 50.42 | 50.42 | 50.8 | 49.97 | 4.93M |
| June 18, 2025 | 50.6 | 50.49 | 50.49 | 50.85 | 50.24 | 3.13M |
| June 17, 2025 | 50.56 | 50.48 | 50.48 | 51.1 | 50.35 | 2.98M |
| June 16, 2025 | 50.14 | 50.78 | 50.78 | 50.82 | 49.81 | 4.3M |
| June 13, 2025 | 50.09 | 49.6 | 49.6 | 50.55 | 49.47 | 3.58M |
| June 12, 2025 | 50.08 | 50.82 | 50.82 | 50.84 | 49.94 | 4.36M |
| June 11, 2025 | 50.77 | 50.45 | 50.45 | 50.77 | 50.26 | 2.96M |
| June 10, 2025 | 50.99 | 50.61 | 50.61 | 51.18 | 50.21 | 2.81M |
| June 09, 2025 | 50.84 | 50.89 | 50.89 | 51.24 | 50.32 | 3.31M |
| June 06, 2025 | 51.31 | 50.71 | 50.71 | 51.54 | 50.7 | 3.64M |
| June 05, 2025 | 50.83 | 50.86 | 50.86 | 51.17 | 50.51 | 3.48M |
| June 04, 2025 | 51.1 | 50.76 | 50.76 | 51.47 | 50.72 | 4.51M |
| June 03, 2025 | 50.14 | 50.78 | 50.78 | 51.1 | 50.08 | 5.17M |
| June 02, 2025 | 49.18 | 50.04 | 50.04 | 50.06 | 49.1 | 5.08M |
| May 30, 2025 | 49.35 | 49.59 | 49.59 | 49.78 | 48.88 | 12.84M |
| May 29, 2025 | 50.09 | 49.96 | 49.68 | 50.19 | 49.46 | 5.31M |