66.22
+1.02(+1.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 65.57 | 66.22 | 66.22 | 66.82 | 65.25 | 3.8M |
| July 29, 2025 | 65.68 | 65.2 | 65.2 | 66.09 | 64.95 | 4.65M |
| July 28, 2025 | 66.31 | 65.39 | 65.39 | 66.61 | 65.15 | 3.62M |
| July 25, 2025 | 64.96 | 65.5 | 65.5 | 65.95 | 64.36 | 5.01M |
| July 24, 2025 | 63.53 | 64.7 | 64.7 | 64.78 | 63.24 | 5.99M |
| July 23, 2025 | 62.59 | 63.32 | 63.32 | 63.34 | 62.27 | 4.68M |
| July 22, 2025 | 61.8 | 62.25 | 62.25 | 62.47 | 59.63 | 7.22M |
| July 21, 2025 | 62.8 | 62 | 62 | 63.33 | 61.71 | 7.99M |
| July 18, 2025 | 63.81 | 64.05 | 64.05 | 65.74 | 62.53 | 15.01M |
| July 17, 2025 | 59.26 | 59.43 | 59.43 | 60.37 | 58.8 | 7.97M |
| July 16, 2025 | 60.03 | 59.45 | 59.45 | 60.38 | 58.18 | 5.99M |
| July 15, 2025 | 59.31 | 59.63 | 59.63 | 60.35 | 58.5 | 6.04M |
| July 14, 2025 | 59.28 | 59.6 | 59.6 | 59.74 | 58.7 | 4.43M |
| July 11, 2025 | 58.69 | 58.6 | 58.6 | 59.62 | 58.38 | 4.43M |
| July 10, 2025 | 58.26 | 58.92 | 58.92 | 59.21 | 57.62 | 3.7M |
| July 09, 2025 | 56.95 | 57.84 | 57.84 | 58.74 | 56.93 | 5.15M |
| July 08, 2025 | 58.23 | 56.62 | 56.62 | 58.31 | 56.35 | 3.89M |
| July 07, 2025 | 58.11 | 57.78 | 57.78 | 58.7 | 57.45 | 4.16M |
| July 03, 2025 | 58.41 | 57.98 | 57.98 | 58.48 | 57.29 | 4.5M |
| July 02, 2025 | 56.96 | 58.22 | 58.22 | 58.29 | 56.5 | 6.87M |
| July 01, 2025 | 55.57 | 56.32 | 56.32 | 56.62 | 53.14 | 8.97M |
| June 30, 2025 | 55.18 | 55.41 | 55.41 | 55.62 | 54.3 | 5.77M |
| June 27, 2025 | 53.86 | 53.96 | 53.96 | 54.6 | 52.96 | 10.37M |
| June 26, 2025 | 52.39 | 53.41 | 53.41 | 53.95 | 51.95 | 5.89M |
| June 25, 2025 | 52.32 | 52.26 | 52.26 | 53.15 | 51.83 | 4.45M |
| June 24, 2025 | 51.58 | 51.64 | 51.64 | 51.87 | 50.83 | 3.35M |
| June 23, 2025 | 51.23 | 50.53 | 50.53 | 51.73 | 49.3 | 5.66M |
| June 20, 2025 | 52.66 | 51.34 | 51.34 | 53.3 | 51.2 | 6.91M |
| June 18, 2025 | 52.09 | 52.6 | 52.6 | 52.85 | 51.7 | 4.46M |
| June 17, 2025 | 52.02 | 52.04 | 52.04 | 52.72 | 51.66 | 3.68M |
| June 16, 2025 | 51.17 | 52.42 | 52.42 | 52.75 | 51.1 | 4M |
| June 13, 2025 | 51.17 | 50.54 | 50.54 | 51.19 | 50.19 | 3.41M |
| June 12, 2025 | 50.43 | 51.25 | 51.25 | 51.38 | 50.18 | 2.91M |
| June 11, 2025 | 51.32 | 51.13 | 51.13 | 51.75 | 50.61 | 4.22M |
| June 10, 2025 | 50.9 | 51.26 | 51.26 | 51.62 | 50.14 | 4.84M |
| June 09, 2025 | 52.31 | 51.17 | 51.17 | 52.31 | 49.15 | 8.05M |
| June 06, 2025 | 52.65 | 52.96 | 52.96 | 53.48 | 52.18 | 6.52M |
| June 05, 2025 | 51.56 | 51.71 | 51.71 | 52.16 | 51.05 | 5.04M |
| June 04, 2025 | 52.01 | 51.51 | 51.51 | 52.41 | 51.5 | 4.56M |
| June 03, 2025 | 51.92 | 51.98 | 51.98 | 52.34 | 51.22 | 4.97M |
| June 02, 2025 | 52.24 | 52.05 | 52.05 | 52.7 | 51 | 4.78M |
| May 30, 2025 | 51.96 | 52.42 | 52.42 | 52.56 | 51.14 | 7.51M |
| May 29, 2025 | 53.44 | 52.33 | 52.25 | 53.54 | 51.95 | 3.86M |
| May 28, 2025 | 53.13 | 52.7 | 52.62 | 53.38 | 52.65 | 2.75M |
| May 27, 2025 | 52.31 | 53.13 | 53.05 | 53.23 | 51.84 | 5.06M |
| May 23, 2025 | 50.54 | 51.65 | 51.57 | 52.08 | 50.1 | 3.87M |
| May 22, 2025 | 51.53 | 51.68 | 51.6 | 52.13 | 51.23 | 4.63M |
| May 21, 2025 | 52 | 51.32 | 51.24 | 52.56 | 51.04 | 4.79M |
| May 20, 2025 | 51.95 | 52.59 | 52.51 | 52.61 | 51.82 | 3.45M |
| May 19, 2025 | 51.16 | 52 | 51.92 | 52.32 | 50.78 | 5.8M |
| May 16, 2025 | 51.73 | 52.29 | 52.21 | 52.62 | 51.73 | 4.64M |
| May 15, 2025 | 50.53 | 51.75 | 51.67 | 51.79 | 50.36 | 4.22M |
| May 14, 2025 | 50.76 | 50.88 | 50.8 | 51.37 | 50.44 | 4.33M |
| May 13, 2025 | 49.48 | 50.7 | 50.62 | 51.31 | 49.36 | 5.51M |
| May 12, 2025 | 48.96 | 49.31 | 49.24 | 49.38 | 48.23 | 7.31M |
| May 09, 2025 | 46.17 | 46.4 | 46.33 | 46.74 | 46.1 | 2.97M |
| May 08, 2025 | 46.15 | 46.12 | 46.05 | 46.74 | 45.69 | 5.27M |
| May 07, 2025 | 44.5 | 44.95 | 44.88 | 45.35 | 44.45 | 5.63M |
| May 06, 2025 | 44.05 | 44.58 | 44.51 | 44.85 | 43.78 | 4.22M |
| May 05, 2025 | 44.85 | 44.89 | 44.82 | 45.57 | 44.47 | 4.02M |