72.66
+2.13(+3.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 70.74 | 72.66 | 72.66 | 73 | 70.74 | 86,846 |
August 21, 2025 | 69.85 | 70.53 | 70.53 | 71.1 | 69.85 | 29,133 |
August 20, 2025 | 70.4 | 69.82 | 69.82 | 70.74 | 69.44 | 40,408 |
August 19, 2025 | 69.77 | 70 | 70 | 71.06 | 69.77 | 45,600 |
August 18, 2025 | 70.09 | 70.11 | 70.11 | 70.87 | 70 | 41,123 |
August 15, 2025 | 70.58 | 70.38 | 70.21 | 70.82 | 69.88 | 51,125 |
August 14, 2025 | 70.58 | 70.15 | 69.98 | 71.42 | 69.44 | 72,100 |
August 13, 2025 | 73.16 | 71 | 70.83 | 73.47 | 70.82 | 130,500 |
August 12, 2025 | 70 | 73 | 72.82 | 73.29 | 69.7 | 44,310 |
August 11, 2025 | 70 | 70 | 69.83 | 70.58 | 69.31 | 34,633 |
August 08, 2025 | 69 | 69.93 | 69.93 | 69.97 | 68.69 | 28,321 |
August 07, 2025 | 70.43 | 68.97 | 68.97 | 70.43 | 67.51 | 50,732 |
August 06, 2025 | 69.31 | 70.32 | 70.32 | 71 | 69.05 | 56,629 |
August 05, 2025 | 70.69 | 69.57 | 69.57 | 71 | 68.07 | 90,400 |
August 04, 2025 | 66.78 | 70.69 | 70.69 | 71.91 | 66.78 | 128,146 |
August 01, 2025 | 62.77 | 66.17 | 66.17 | 66.5 | 59 | 108,466 |
July 31, 2025 | 57.86 | 58.34 | 58.34 | 59.06 | 57.83 | 74,229 |
July 30, 2025 | 58.73 | 58.37 | 58.37 | 58.73 | 57.58 | 41,300 |
July 29, 2025 | 57.72 | 57.8 | 57.8 | 58.51 | 57.53 | 29,600 |
July 28, 2025 | 56.15 | 57.11 | 57.11 | 58.08 | 56.15 | 30,634 |
July 25, 2025 | 55.11 | 56.32 | 56.32 | 58 | 55.11 | 30,700 |
July 24, 2025 | 56.96 | 56.6 | 56.6 | 56.96 | 56.43 | 19,701 |
July 23, 2025 | 56.58 | 57 | 57 | 57.36 | 55.77 | 36,425 |
July 22, 2025 | 56.05 | 56.3 | 56.3 | 56.99 | 56.05 | 39,639 |
July 21, 2025 | 56.59 | 56.19 | 56.19 | 56.73 | 56.03 | 27,018 |
July 18, 2025 | 58.02 | 56.69 | 56.6 | 58.43 | 56.37 | 30,893 |
July 17, 2025 | 57.63 | 57.45 | 57.45 | 58.17 | 57.18 | 28,100 |
July 16, 2025 | 58.25 | 57.91 | 57.91 | 58.44 | 56.86 | 44,735 |
July 15, 2025 | 58.01 | 57.83 | 57.83 | 58.99 | 57.46 | 53,900 |
July 14, 2025 | 57.46 | 58.07 | 58.07 | 58.65 | 57.46 | 32,900 |
July 11, 2025 | 59.08 | 57.57 | 57.57 | 59.47 | 57.52 | 36,837 |
July 10, 2025 | 59.77 | 59.47 | 59.47 | 60.85 | 59.42 | 39,500 |
July 09, 2025 | 59.18 | 59.82 | 59.82 | 60.07 | 58.87 | 38,501 |
July 08, 2025 | 59 | 59.32 | 59.32 | 60.22 | 58.44 | 109,400 |
July 07, 2025 | 61.6 | 59.02 | 59.02 | 62.07 | 59.01 | 57,917 |
July 03, 2025 | 61.91 | 61.8 | 61.8 | 62.25 | 61.2 | 69,139 |
July 02, 2025 | 60.49 | 61.54 | 61.54 | 61.88 | 60.32 | 76,800 |
July 01, 2025 | 59.85 | 60.51 | 60.51 | 61.83 | 59.62 | 70,000 |
June 30, 2025 | 60.9 | 59.79 | 59.79 | 60.9 | 59.5 | 71,400 |
June 27, 2025 | 60.78 | 60.84 | 60.84 | 60.86 | 59.51 | 188,800 |
June 26, 2025 | 60.64 | 60.71 | 60.71 | 60.94 | 59.6 | 64,027 |
June 25, 2025 | 60.74 | 60.4 | 60.4 | 60.74 | 59.6 | 54,400 |
June 24, 2025 | 59.51 | 60.48 | 60.48 | 60.64 | 58.94 | 56,128 |
June 23, 2025 | 57.91 | 59.5 | 59.5 | 59.59 | 57.74 | 80,398 |
June 20, 2025 | 59.05 | 58.24 | 58.24 | 59.05 | 57.5 | 106,400 |
June 18, 2025 | 58.02 | 58.45 | 58.45 | 59.01 | 57.64 | 100,516 |
June 17, 2025 | 57.98 | 57.98 | 57.98 | 59.91 | 57.82 | 40,900 |
June 16, 2025 | 58.6 | 58.52 | 58.52 | 58.85 | 57.8 | 42,604 |
June 13, 2025 | 58.93 | 58.17 | 58.17 | 60.36 | 57.66 | 39,500 |
June 12, 2025 | 59.69 | 59.56 | 59.56 | 59.94 | 58.98 | 29,900 |
June 11, 2025 | 59.93 | 60.01 | 60.01 | 60.47 | 59.3 | 44,335 |
June 10, 2025 | 61.04 | 59.95 | 59.95 | 61.04 | 59.58 | 40,607 |
June 09, 2025 | 61 | 60.8 | 60.8 | 61.05 | 59.84 | 36,303 |
June 06, 2025 | 61.15 | 60.5 | 60.5 | 61.32 | 59.97 | 29,705 |
June 05, 2025 | 60.67 | 60.36 | 60.36 | 61.22 | 60.09 | 58,418 |
June 04, 2025 | 60.07 | 60.78 | 60.78 | 61.62 | 59.8 | 48,537 |
June 03, 2025 | 58.04 | 59.79 | 59.79 | 60.14 | 56.77 | 51,659 |
June 02, 2025 | 57.38 | 57.79 | 57.79 | 58.27 | 55.5 | 77,000 |
May 30, 2025 | 57.62 | 57.88 | 57.88 | 58.35 | 57.15 | 59,200 |
May 29, 2025 | 53.89 | 58.14 | 58.14 | 59.05 | 53.41 | 98,600 |