71.48
-0.6(-0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 74.7 | 72.08 | 72.08 | 74.7 | 71.94 | 569,200 |
| August 14, 2025 | 74.12 | 74.35 | 74.35 | 74.71 | 73.73 | 693,234 |
| August 13, 2025 | 73.94 | 75.06 | 75.06 | 75.1 | 73.6 | 747,600 |
| August 12, 2025 | 71.81 | 73.6 | 73.6 | 73.77 | 71.55 | 918,147 |
| August 11, 2025 | 70.13 | 71.09 | 71.09 | 71.59 | 70.13 | 758,821 |
| August 08, 2025 | 70.04 | 70.02 | 70.02 | 71.04 | 69.67 | 402,300 |
| August 07, 2025 | 70.89 | 69.49 | 69.49 | 70.92 | 68.78 | 514,500 |
| August 06, 2025 | 70.37 | 70.09 | 70.09 | 70.82 | 70.08 | 462,323 |
| August 05, 2025 | 69.38 | 70.25 | 70.25 | 70.45 | 69.16 | 940,116 |
| August 04, 2025 | 68.56 | 69.38 | 69.38 | 69.7 | 68.28 | 581,400 |
| August 01, 2025 | 68.17 | 68.58 | 67.93 | 68.88 | 66.36 | 1.09M |
| July 31, 2025 | 70.39 | 70.14 | 69.48 | 70.87 | 69.5 | 722,741 |
| July 30, 2025 | 71.41 | 71.16 | 70.49 | 72.67 | 70.78 | 843,600 |
| July 29, 2025 | 71.5 | 71.1 | 70.43 | 71.5 | 70.41 | 679,912 |
| July 28, 2025 | 70.74 | 71.28 | 71.28 | 71.44 | 69.92 | 918,045 |
| July 25, 2025 | 73.5 | 70.4 | 70.4 | 73.99 | 70.17 | 1.56M |
| July 24, 2025 | 70.99 | 71.04 | 71.04 | 71.73 | 70.36 | 1.42M |
| July 23, 2025 | 70.94 | 70.98 | 70.98 | 71.7 | 70.59 | 1.01M |
| July 22, 2025 | 69.06 | 70.35 | 70.35 | 70.71 | 68.28 | 1.17M |
| July 21, 2025 | 70.63 | 68.81 | 68.81 | 71.03 | 68.74 | 931,270 |
| July 18, 2025 | 72.27 | 70.45 | 70.45 | 72.32 | 69.9 | 831,600 |
| July 17, 2025 | 70.59 | 71.83 | 71.83 | 72.5 | 70.3 | 899,400 |
| July 16, 2025 | 70.05 | 71.08 | 71.08 | 71.24 | 68.95 | 757,150 |
| July 15, 2025 | 70.89 | 69.53 | 69.53 | 71.12 | 69.5 | 876,600 |
| July 14, 2025 | 70.16 | 70.73 | 70.73 | 70.92 | 69.15 | 902,906 |
| July 11, 2025 | 69.96 | 69.47 | 69.47 | 70.5 | 68.97 | 715,183 |
| July 10, 2025 | 68.51 | 70.37 | 70.37 | 70.99 | 68.51 | 744,452 |
| July 09, 2025 | 66.79 | 68.25 | 68.25 | 68.27 | 66.49 | 760,175 |
| July 08, 2025 | 66.07 | 66.2 | 66.2 | 66.62 | 65.63 | 705,813 |
| July 07, 2025 | 65.64 | 65.58 | 65.58 | 66.29 | 64.77 | 739,304 |
| July 03, 2025 | 65.95 | 65.8 | 65.8 | 66.18 | 64.89 | 406,500 |
| July 02, 2025 | 64.02 | 65.49 | 65.49 | 65.65 | 64.02 | 669,900 |
| July 01, 2025 | 61.45 | 64 | 64 | 64.41 | 61.45 | 728,624 |
| June 30, 2025 | 63.5 | 62.32 | 62.32 | 63.65 | 62.19 | 728,138 |
| June 27, 2025 | 63.22 | 62.96 | 62.96 | 63.9 | 62.68 | 1.56M |
| June 26, 2025 | 61.78 | 62.99 | 62.99 | 63.16 | 61.78 | 777,000 |
| June 25, 2025 | 62.47 | 61.76 | 61.76 | 62.67 | 61.55 | 917,800 |
| June 24, 2025 | 60.5 | 62.2 | 62.2 | 62.28 | 60.31 | 1.11M |
| June 23, 2025 | 57.28 | 59.53 | 59.53 | 59.54 | 57.04 | 1.33M |
| June 20, 2025 | 56.98 | 56.57 | 56.57 | 57.31 | 56.37 | 2.14M |
| June 18, 2025 | 55.87 | 56.51 | 56.51 | 57.29 | 55.87 | 461,939 |
| June 17, 2025 | 55.89 | 56.07 | 56.07 | 56.71 | 55.8 | 653,300 |
| June 16, 2025 | 56.77 | 56.68 | 56.68 | 57.41 | 56.52 | 694,300 |
| June 13, 2025 | 57.5 | 55.99 | 55.99 | 58.24 | 55.7 | 1.05M |
| June 12, 2025 | 57.5 | 58.91 | 58.91 | 58.91 | 57.26 | 879,400 |
| June 11, 2025 | 58 | 58 | 58 | 58.62 | 57.78 | 1.03M |
| June 10, 2025 | 58.6 | 57.79 | 57.79 | 58.86 | 57.38 | 898,600 |
| June 09, 2025 | 58.6 | 58.47 | 58.47 | 59.01 | 57.57 | 827,135 |
| June 06, 2025 | 58.41 | 59.06 | 59.06 | 59.16 | 58.02 | 518,800 |
| June 05, 2025 | 56.95 | 57.31 | 57.31 | 57.66 | 56.63 | 501,125 |
| June 04, 2025 | 57.26 | 57 | 57 | 57.65 | 56.6 | 763,047 |
| June 03, 2025 | 56.78 | 57.42 | 57.42 | 58.02 | 56.42 | 682,415 |
| June 02, 2025 | 56.73 | 56.88 | 56.88 | 57.02 | 55.92 | 593,300 |
| May 30, 2025 | 57.68 | 57.11 | 57.11 | 58.16 | 56.99 | 969,130 |
| May 29, 2025 | 57.54 | 57.86 | 57.86 | 57.9 | 56.82 | 682,211 |
| May 28, 2025 | 58.01 | 57.12 | 57.12 | 58.3 | 57.04 | 781,300 |
| May 27, 2025 | 57.5 | 58.37 | 58.37 | 58.45 | 56.82 | 516,404 |
| May 23, 2025 | 54.83 | 56.55 | 56.55 | 56.81 | 54.83 | 949,917 |
| May 22, 2025 | 56.46 | 56.57 | 56.57 | 57.08 | 56.26 | 716,129 |
| May 21, 2025 | 59.11 | 56.77 | 56.77 | 59.85 | 56.6 | 913,000 |