69.60
+1.39(+2.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 68.75 | 69.6 | 69.6 | 70.5 | 68.66 | 1.44M |
| August 21, 2025 | 68.39 | 68.21 | 68.21 | 68.58 | 67.78 | 1.03M |
| August 20, 2025 | 68.33 | 68.64 | 68.64 | 68.97 | 68.19 | 2.06M |
| August 19, 2025 | 67.22 | 68.31 | 68.31 | 68.51 | 66.78 | 1.62M |
| August 18, 2025 | 67.84 | 67.22 | 67.22 | 68.35 | 67.21 | 1.21M |
| August 15, 2025 | 68.28 | 67.84 | 67.84 | 68.91 | 67.65 | 1.68M |
| August 14, 2025 | 68.37 | 67.91 | 67.91 | 68.67 | 67.31 | 2.05M |
| August 13, 2025 | 67.6 | 68.99 | 68.99 | 69.1 | 67.23 | 1.89M |
| August 12, 2025 | 67.08 | 67.5 | 67.5 | 67.87 | 66.1 | 2.75M |
| August 11, 2025 | 66.14 | 66.1 | 66.1 | 66.73 | 65.9 | 2.1M |
| August 08, 2025 | 66.03 | 65.94 | 65.94 | 66.52 | 64.9 | 1.93M |
| August 07, 2025 | 67.08 | 65.9 | 65.9 | 67.7 | 65.63 | 2.91M |
| August 06, 2025 | 64.82 | 66.32 | 66.32 | 66.35 | 64.31 | 3.06M |
| August 05, 2025 | 66.26 | 64.83 | 64.83 | 67.46 | 63 | 4.5M |
| August 04, 2025 | 68.06 | 70.02 | 70.02 | 70.93 | 67.82 | 3.19M |
| August 01, 2025 | 67.64 | 67.98 | 67.98 | 68.39 | 67 | 1.56M |
| July 31, 2025 | 68.33 | 67.65 | 67.65 | 69.13 | 67.45 | 1.78M |
| July 30, 2025 | 70.09 | 69.58 | 69.58 | 70.54 | 69.34 | 1.67M |
| July 29, 2025 | 70.65 | 70.05 | 70.05 | 70.82 | 69.83 | 1.45M |
| July 28, 2025 | 71.46 | 70.46 | 70.46 | 71.46 | 70.1 | 1.72M |
| July 25, 2025 | 71.96 | 71.46 | 71.46 | 71.96 | 71.23 | 2.05M |
| July 24, 2025 | 73.7 | 72.62 | 72.62 | 74.28 | 72.59 | 1.06M |
| July 23, 2025 | 72.62 | 74.19 | 74.19 | 74.79 | 72.32 | 2.13M |
| July 22, 2025 | 69.48 | 72.2 | 72.2 | 72.25 | 69.42 | 1.38M |
| July 21, 2025 | 69.35 | 69.07 | 69.07 | 70.19 | 69.05 | 1.16M |
| July 18, 2025 | 69.79 | 69.1 | 69.1 | 70.23 | 68.9 | 1.18M |
| July 17, 2025 | 69.37 | 69.5 | 69.5 | 69.81 | 69.05 | 1.35M |
| July 16, 2025 | 70.72 | 69.32 | 69.32 | 71.19 | 68.71 | 2.13M |
| July 15, 2025 | 70.98 | 70.64 | 70.64 | 73.23 | 70.6 | 4.11M |
| July 14, 2025 | 70.38 | 70.68 | 70.68 | 71.5 | 69.04 | 3.3M |
| July 11, 2025 | 74.3 | 73.42 | 73.42 | 74.3 | 73.13 | 1.45M |
| July 10, 2025 | 74 | 74.53 | 74.53 | 75.76 | 73.77 | 1.07M |
| July 09, 2025 | 74.54 | 74.16 | 74.16 | 74.64 | 73.4 | 763,900 |
| July 08, 2025 | 73.43 | 73.95 | 73.95 | 74.58 | 73.22 | 1.33M |
| July 07, 2025 | 74.13 | 73.45 | 73.45 | 74.62 | 73.02 | 1.39M |
| July 03, 2025 | 74.5 | 74.67 | 74.67 | 75.02 | 74.33 | 699,008 |
| July 02, 2025 | 74.23 | 74.48 | 74.48 | 74.66 | 73.68 | 1.46M |
| July 01, 2025 | 72.81 | 74.48 | 74.48 | 75.34 | 72.21 | 1.6M |
| June 30, 2025 | 73.46 | 73.05 | 73.05 | 73.72 | 72.78 | 1.47M |
| June 27, 2025 | 73.35 | 73.27 | 73.27 | 73.76 | 72.89 | 2.25M |
| June 26, 2025 | 73.17 | 73.15 | 73.15 | 73.88 | 72.92 | 1.4M |
| June 25, 2025 | 72.47 | 72.79 | 72.79 | 73.23 | 72 | 1.24M |
| June 24, 2025 | 71.92 | 72.68 | 72.68 | 73.44 | 71.7 | 2.08M |
| June 23, 2025 | 72 | 71.89 | 71.89 | 72 | 70.86 | 1.89M |
| June 20, 2025 | 71.73 | 71.98 | 71.98 | 72.96 | 71.29 | 3.33M |
| June 18, 2025 | 70.16 | 71.13 | 71.13 | 71.38 | 69.77 | 2.31M |
| June 17, 2025 | 70.31 | 70.16 | 70.16 | 70.94 | 69.59 | 1.84M |
| June 16, 2025 | 70.51 | 70.76 | 70.76 | 71.16 | 70.39 | 1.7M |
| June 13, 2025 | 70.52 | 70.19 | 70.19 | 70.75 | 69.62 | 1.48M |
| June 12, 2025 | 70.59 | 71.08 | 71.08 | 71.34 | 70.32 | 1.19M |
| June 11, 2025 | 71.41 | 71.14 | 71.14 | 72.71 | 70.73 | 845,504 |
| June 10, 2025 | 71.1 | 71.37 | 71.37 | 72.54 | 70.52 | 971,700 |
| June 09, 2025 | 70.37 | 70.9 | 70.9 | 71.8 | 69.62 | 1.1M |
| June 06, 2025 | 71.12 | 70.37 | 70.37 | 71.29 | 70.27 | 1.05M |
| June 05, 2025 | 70.53 | 70.47 | 70.47 | 70.92 | 70.11 | 865,137 |
| June 04, 2025 | 70.49 | 70.39 | 70.39 | 71.31 | 69.91 | 1.21M |
| June 03, 2025 | 69.44 | 70.57 | 70.57 | 71.05 | 69.08 | 2.19M |
| June 02, 2025 | 69.59 | 69.56 | 69.56 | 69.94 | 68.63 | 2.5M |
| May 30, 2025 | 73.74 | 69.99 | 69.99 | 74 | 69.61 | 3.12M |
| May 29, 2025 | 73.38 | 71.98 | 71.98 | 73.72 | 71.7 | 1.44M |