76.18
-0.53(-0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 76.17 | 76.18 | 76.18 | 76.44 | 75.75 | 1.94M |
| July 01, 2025 | 76.76 | 76.71 | 76.71 | 76.95 | 76.39 | 1.61M |
| June 30, 2025 | 76.2 | 76.67 | 76.67 | 76.75 | 75.97 | 1.26M |
| June 27, 2025 | 77.38 | 77.03 | 77.03 | 77.54 | 76.79 | 1.54M |
| June 26, 2025 | 76.85 | 76.92 | 76.92 | 78.14 | 76.7 | 3.9M |
| June 25, 2025 | 75.87 | 75.96 | 75.96 | 76.01 | 75.37 | 2.25M |
| June 24, 2025 | 75.13 | 75.1 | 75.1 | 75.56 | 74.92 | 1.75M |
| June 23, 2025 | 73.71 | 74.98 | 74.98 | 75 | 73.54 | 1.43M |
| June 20, 2025 | 75.33 | 74.62 | 74.62 | 75.66 | 74.55 | 2.44M |
| June 18, 2025 | 74.56 | 74.4 | 74.4 | 74.88 | 73.95 | 2.26M |
| June 17, 2025 | 74.7 | 73.98 | 73.98 | 75.02 | 73.71 | 3.91M |
| June 16, 2025 | 74.25 | 74.84 | 74.84 | 75.47 | 74.24 | 2.67M |
| June 13, 2025 | 74.04 | 73.93 | 73.93 | 74.06 | 73.3 | 2.96M |
| June 12, 2025 | 75.91 | 75.88 | 75.88 | 76.2 | 75.55 | 1.61M |
| June 11, 2025 | 76.38 | 76.07 | 76.07 | 76.79 | 75.89 | 1.7M |
| June 10, 2025 | 75.81 | 76.54 | 76.54 | 76.69 | 75.6 | 1.16M |
| June 09, 2025 | 76.72 | 76.23 | 76.23 | 76.9 | 75.52 | 2.67M |
| June 06, 2025 | 76.5 | 77.48 | 77.48 | 77.76 | 76.37 | 3.23M |
| June 05, 2025 | 75.44 | 75.71 | 75.71 | 75.98 | 75.43 | 1.8M |
| June 04, 2025 | 75.11 | 75.08 | 75.1 | 75.67 | 74.97 | 1.21M |
| June 03, 2025 | 74.75 | 74.86 | 74.86 | 75.1 | 74.58 | 2.81M |
| June 02, 2025 | 75.2 | 75.72 | 75.72 | 75.74 | 74.9 | 2.18M |
| May 30, 2025 | 74.47 | 75.39 | 75.39 | 75.6 | 74.38 | 2.78M |
| May 29, 2025 | 74.84 | 74.74 | 74.74 | 74.84 | 74.28 | 2.33M |
| May 28, 2025 | 73.87 | 74.14 | 74.14 | 74.33 | 73.43 | 2.08M |
| May 27, 2025 | 72.85 | 74.16 | 74.16 | 74.19 | 72.66 | 2.66M |
| May 23, 2025 | 72.48 | 73.98 | 73.98 | 74.25 | 72.41 | 2.19M |
| May 22, 2025 | 72.44 | 72.72 | 72.72 | 72.97 | 72.4 | 2.05M |
| May 21, 2025 | 72.96 | 72.93 | 72.93 | 73.37 | 72.76 | 1.45M |
| May 20, 2025 | 72.85 | 73.07 | 73.07 | 73.09 | 72.34 | 1.65M |
| May 19, 2025 | 72.65 | 73.78 | 73.78 | 73.78 | 72.61 | 1.33M |
| May 16, 2025 | 73.29 | 73.02 | 73.02 | 73.48 | 72.47 | 1.49M |
| May 15, 2025 | 72.55 | 73.33 | 73.33 | 73.33 | 72.25 | 2.59M |
| May 14, 2025 | 71.86 | 71.66 | 71.66 | 72.14 | 71.34 | 1.84M |
| May 13, 2025 | 71.79 | 72.39 | 72.37 | 72.75 | 71.33 | 1.63M |
| May 12, 2025 | 73.31 | 72.52 | 72.52 | 73.31 | 71.47 | 2.49M |
| May 09, 2025 | 70.54 | 70.48 | 70.48 | 71.05 | 70.28 | 2.32M |
| May 08, 2025 | 71.31 | 69.5 | 69.5 | 71.77 | 69.14 | 5.05M |
| May 07, 2025 | 73.39 | 72.83 | 72.83 | 73.44 | 72.8 | 2.64M |
| May 06, 2025 | 73.25 | 73.02 | 73.02 | 73.53 | 72.78 | 1.83M |
| May 05, 2025 | 73.53 | 73.58 | 73.58 | 74.4 | 73.41 | 1.58M |
| May 02, 2025 | 73.39 | 73.59 | 73.59 | 73.85 | 73.18 | 1.48M |
| May 01, 2025 | 72.68 | 72.28 | 72.28 | 72.88 | 72.28 | 1.22M |
| April 30, 2025 | 73.04 | 72.69 | 72.69 | 73.15 | 72.12 | 1.76M |
| April 29, 2025 | 71.58 | 72.42 | 72.42 | 72.42 | 71.55 | 1.87M |
| April 28, 2025 | 72.55 | 71.84 | 71.84 | 72.76 | 71.56 | 1.76M |
| April 25, 2025 | 71.16 | 72.17 | 72.17 | 72.45 | 71.16 | 2.77M |
| April 24, 2025 | 72.24 | 72 | 72 | 72.36 | 71.61 | 4.03M |
| April 23, 2025 | 72.52 | 72.29 | 72.29 | 73.25 | 71.61 | 4.27M |
| April 22, 2025 | 74.25 | 75.18 | 75.18 | 75.37 | 73.53 | 4.82M |
| April 21, 2025 | 73.5 | 73.77 | 73.77 | 75.34 | 73 | 4.15M |
| April 17, 2025 | 70.44 | 72.04 | 72.05 | 72.33 | 70.36 | 5.53M |
| April 16, 2025 | 69.89 | 69.26 | 69.26 | 70.24 | 68.87 | 7.27M |
| April 15, 2025 | 68.16 | 69.41 | 69.41 | 70.13 | 68.11 | 4.64M |
| April 14, 2025 | 67.69 | 67.38 | 67.38 | 68.09 | 67.22 | 6.55M |
| April 11, 2025 | 64.96 | 67.47 | 67.47 | 67.47 | 64.85 | 3.06M |
| April 10, 2025 | 65.31 | 65.03 | 65.03 | 65.58 | 63.56 | 2.6M |
| April 09, 2025 | 63.15 | 65.66 | 65.66 | 65.86 | 62.2 | 3.71M |
| April 08, 2025 | 64.83 | 63.81 | 63.81 | 66 | 63.21 | 4.15M |
| April 07, 2025 | 63.06 | 63.78 | 63.78 | 65.03 | 62.08 | 4.99M |