77.90
-0.14(-0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 77.86 | 77.9 | 77.9 | 77.98 | 77.4 | 11,208 |
| August 15, 2025 | 78.33 | 78.04 | 78.04 | 78.38 | 77.91 | 3,924 |
| August 14, 2025 | 78.45 | 77.98 | 77.98 | 78.57 | 77.98 | 12,246 |
| August 13, 2025 | 78.21 | 78.35 | 78.35 | 78.62 | 78.16 | 1,372 |
| August 12, 2025 | 77.6 | 77.9 | 77.9 | 77.9 | 77.37 | 12,716 |
| August 11, 2025 | 77.63 | 77.7 | 77.7 | 78 | 77.6 | 8,585 |
| August 08, 2025 | 77.07 | 77.46 | 77.46 | 77.65 | 77.07 | 4,572 |
| August 07, 2025 | 77.2 | 76.93 | 76.93 | 77.73 | 76.93 | 9,485 |
| August 06, 2025 | 77.2 | 77.08 | 77.08 | 77.33 | 76.71 | 2,387 |
| August 05, 2025 | 77.67 | 77.04 | 77.04 | 77.97 | 76.85 | 2,375 |
| August 04, 2025 | 76.31 | 77.2 | 77.2 | 77.33 | 76.31 | 3,735 |
| August 01, 2025 | 77.55 | 76.29 | 76.29 | 77.65 | 76.1 | 11,087 |
| July 31, 2025 | 78.84 | 78.06 | 78.06 | 79.2 | 77.93 | 17,774 |
| July 30, 2025 | 78.67 | 78.26 | 78.26 | 79.14 | 78.25 | 1,851 |
| July 29, 2025 | 78.63 | 78.5 | 78.5 | 78.88 | 78.49 | 5,549 |
| July 28, 2025 | 78.76 | 78.57 | 78.57 | 79.07 | 78.44 | 6,531 |
| July 25, 2025 | 78.06 | 78.19 | 78.19 | 78.33 | 77.93 | 1,686 |
| July 24, 2025 | 77.85 | 77.88 | 77.88 | 78.23 | 77.66 | 2,507 |
| July 23, 2025 | 78.03 | 77.96 | 77.96 | 78.13 | 77.92 | 888 |
| July 22, 2025 | 77.39 | 77.56 | 77.56 | 77.69 | 77.32 | 3,349 |
| July 21, 2025 | 77.61 | 77.74 | 77.74 | 77.8 | 77.49 | 960 |
| July 18, 2025 | 77.6 | 77.55 | 77.55 | 77.97 | 77.52 | 2,545 |
| July 17, 2025 | 77 | 77.31 | 77.31 | 77.37 | 76.88 | 18,997 |
| July 16, 2025 | 76.38 | 76.57 | 76.57 | 76.89 | 76.34 | 3,460 |
| July 15, 2025 | 77.17 | 76.94 | 76.94 | 77.55 | 76.94 | 1,464 |
| July 14, 2025 | 76.91 | 77.04 | 77.04 | 77.25 | 76.88 | 5,127 |
| July 11, 2025 | 77.37 | 77.14 | 77.14 | 77.45 | 76.99 | 462 |
| July 10, 2025 | 77.11 | 77.5 | 77.5 | 77.5 | 77.03 | 25,106 |
| July 09, 2025 | 77.12 | 76.94 | 76.94 | 77.45 | 76.84 | 5,079 |
| July 08, 2025 | 76.83 | 77.1 | 77.1 | 77.22 | 76.67 | 1,184 |
| July 07, 2025 | 76.93 | 76.73 | 76.73 | 77.17 | 76.71 | 1,841 |
| July 04, 2025 | 77.24 | 77.11 | 77.11 | 77.37 | 76.95 | 528 |
| July 03, 2025 | 77.1 | 77.64 | 77.64 | 77.69 | 77.03 | 24,707 |
| July 02, 2025 | 76.71 | 76.82 | 76.82 | 76.88 | 76.41 | 1,919 |
| July 01, 2025 | 76.41 | 76.46 | 76.46 | 76.48 | 76.17 | 10,938 |
| June 30, 2025 | 81.51 | 76.68 | 76.68 | 81.51 | 76.52 | 1,942 |
| June 27, 2025 | 76.83 | 76.77 | 76.77 | 76.92 | 76.55 | 893 |
| June 26, 2025 | 76.22 | 76.42 | 76.42 | 76.58 | 76.22 | 15,966 |
| June 25, 2025 | 76.43 | 76.03 | 76.03 | 76.57 | 76.02 | 2,081 |
| June 24, 2025 | 76.55 | 76.3 | 76.3 | 76.62 | 76.07 | 2,321 |
| June 23, 2025 | 74.9 | 75.57 | 75.57 | 75.71 | 74.84 | 6,441 |
| June 20, 2025 | 74.92 | 74.92 | 74.92 | 75.45 | 74.76 | 4,394 |
| June 19, 2025 | 74.76 | 74.4 | 74.4 | 75.25 | 74.26 | 8,272 |
| June 18, 2025 | 75.21 | 75.33 | 75.33 | 75.39 | 75 | 171 |
| June 17, 2025 | 75.28 | 75.42 | 75.42 | 75.61 | 75.26 | 1,062 |
| June 16, 2025 | 75.2 | 75.69 | 75.69 | 75.97 | 75.11 | 792 |
| June 13, 2025 | 74.68 | 75.1 | 75.1 | 75.1 | 74.6 | 1,156 |
| June 12, 2025 | 74.98 | 75.41 | 75.41 | 75.41 | 74.63 | 512 |
| June 11, 2025 | 75 | 75.39 | 75.39 | 75.6 | 74.68 | 5,640 |
| June 10, 2025 | 74.58 | 74.81 | 74.81 | 74.96 | 74.45 | 1,394 |
| June 09, 2025 | 74.07 | 74.24 | 74.24 | 74.34 | 73.71 | 8,417 |
| June 06, 2025 | 73.81 | 74.19 | 74.19 | 74.32 | 73.65 | 613 |
| June 05, 2025 | 73.98 | 74.25 | 74.25 | 74.28 | 73.6 | 4,237 |
| June 04, 2025 | 74.29 | 74.27 | 74.27 | 74.55 | 74.09 | 7,845 |
| June 03, 2025 | 73.51 | 74.31 | 74.31 | 74.32 | 73.35 | 5,733 |
| June 02, 2025 | 73.19 | 73.26 | 73.26 | 73.6 | 72.99 | 26,543 |
| May 30, 2025 | 73.76 | 73.78 | 73.78 | 73.92 | 73.56 | 2,254 |
| May 29, 2025 | 74.69 | 73.87 | 73.87 | 74.96 | 73.87 | 5,870 |
| May 28, 2025 | 74.41 | 74.26 | 74.26 | 74.77 | 74.26 | 2,026 |
| May 27, 2025 | 73.61 | 74.17 | 74.17 | 74.21 | 73.54 | 14,034 |