77.82
+0.485(+0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 78.33 | 77.33 | 77.33 | 78.33 | 77.18 | 2.62M |
| August 14, 2025 | 76.91 | 77.92 | 77.92 | 77.97 | 76.48 | 2.31M |
| August 13, 2025 | 76.74 | 77.36 | 77.36 | 77.75 | 76.72 | 3.16M |
| August 12, 2025 | 75.78 | 76.56 | 76.56 | 76.89 | 75.62 | 4.01M |
| August 11, 2025 | 76.36 | 75.3 | 75.3 | 77.06 | 74.99 | 4.41M |
| August 08, 2025 | 74.19 | 76.27 | 76.27 | 76.64 | 74.19 | 4.35M |
| August 07, 2025 | 72.1 | 73.82 | 73.82 | 74.94 | 72.1 | 5.63M |
| August 06, 2025 | 75.08 | 75.95 | 75.95 | 76.21 | 74.85 | 4.48M |
| August 05, 2025 | 74.82 | 74.89 | 74.89 | 75.43 | 74.15 | 4.33M |
| August 04, 2025 | 74.42 | 74.83 | 74.26 | 74.92 | 73.94 | 3.8M |
| August 01, 2025 | 74.46 | 74.01 | 74.01 | 74.97 | 73.01 | 4.38M |
| July 31, 2025 | 74.75 | 75.95 | 75.95 | 76.54 | 74.66 | 5.25M |
| July 30, 2025 | 76.85 | 74.79 | 74.79 | 77.45 | 74.27 | 4.78M |
| July 29, 2025 | 78.33 | 77.68 | 77.68 | 78.98 | 77.5 | 3.8M |
| July 28, 2025 | 78.41 | 77.66 | 77.66 | 78.55 | 77.31 | 2.28M |
| July 25, 2025 | 78 | 78.56 | 78.56 | 78.66 | 77.42 | 1.67M |
| July 24, 2025 | 77.97 | 77.79 | 77.79 | 78.53 | 77.7 | 2.23M |
| July 23, 2025 | 78.15 | 78.44 | 78.44 | 78.5 | 77.55 | 2.68M |
| July 22, 2025 | 76.42 | 77.51 | 77.51 | 77.61 | 76.17 | 2.96M |
| July 21, 2025 | 77.5 | 76.33 | 76.33 | 77.64 | 76.26 | 1.89M |
| July 18, 2025 | 77.37 | 77.15 | 77.15 | 77.54 | 76.82 | 2.04M |
| July 17, 2025 | 76.22 | 77.33 | 77.33 | 77.51 | 76.22 | 2.76M |
| July 16, 2025 | 76.55 | 76.59 | 76.59 | 76.8 | 75.29 | 2.78M |
| July 15, 2025 | 77.5 | 76.21 | 76.21 | 78 | 76.17 | 2.66M |
| July 14, 2025 | 77.44 | 77.9 | 77.9 | 78.08 | 77.27 | 2.13M |
| July 11, 2025 | 77.69 | 77.7 | 77.7 | 78.11 | 77.21 | 2.33M |
| July 10, 2025 | 78.28 | 78.37 | 78.37 | 78.69 | 77.86 | 2.79M |
| July 09, 2025 | 79.94 | 78.24 | 78.24 | 80.05 | 78.14 | 2.55M |
| July 08, 2025 | 79.49 | 79.66 | 79.66 | 80.44 | 79.06 | 2.83M |
| July 07, 2025 | 80.4 | 79.18 | 79.18 | 80.95 | 78.97 | 2.5M |
| July 03, 2025 | 80.47 | 80.65 | 80.65 | 81.27 | 80.02 | 1.62M |
| July 02, 2025 | 81.08 | 80.15 | 80.15 | 81.24 | 79.16 | 3.1M |
| July 01, 2025 | 80.36 | 81.09 | 81.09 | 81.7 | 80.24 | 2.68M |
| June 30, 2025 | 80.31 | 80.42 | 80.42 | 80.54 | 79.99 | 2.9M |
| June 27, 2025 | 80.25 | 80.37 | 80.37 | 80.86 | 79.76 | 3.62M |
| June 26, 2025 | 79.32 | 79.96 | 79.96 | 80.08 | 79.08 | 3.34M |
| June 25, 2025 | 79.7 | 79.11 | 79.11 | 79.86 | 78.63 | 3.21M |
| June 24, 2025 | 79.98 | 79.66 | 79.66 | 80.55 | 79.61 | 3.17M |
| June 23, 2025 | 78.8 | 79.63 | 79.63 | 79.72 | 77.74 | 2.38M |
| June 20, 2025 | 79.14 | 79.21 | 79.21 | 79.65 | 78.63 | 6.42M |
| June 18, 2025 | 77.93 | 78.55 | 78.55 | 79.26 | 77.91 | 2.3M |
| June 17, 2025 | 78.15 | 77.85 | 77.85 | 78.74 | 77.4 | 1.65M |
| June 16, 2025 | 77.95 | 78.4 | 78.4 | 78.63 | 77.68 | 3.22M |
| June 13, 2025 | 77.97 | 77.35 | 77.35 | 78.55 | 77.06 | 3.45M |
| June 12, 2025 | 78.08 | 78.99 | 78.99 | 79 | 77.71 | 2.26M |
| June 11, 2025 | 79.45 | 78.91 | 78.91 | 79.75 | 78.58 | 2.42M |
| June 10, 2025 | 79.51 | 79.43 | 79.43 | 79.69 | 78.93 | 2.2M |
| June 09, 2025 | 80.15 | 79.62 | 79.62 | 80.15 | 79.17 | 1.94M |
| June 06, 2025 | 79.7 | 79.93 | 79.93 | 80.13 | 79.22 | 1.94M |
| June 05, 2025 | 78.91 | 78.56 | 78.56 | 79.08 | 78.02 | 1.91M |
| June 04, 2025 | 79.59 | 78.81 | 78.81 | 80.08 | 78.8 | 2.24M |
| June 03, 2025 | 78.62 | 79.32 | 79.32 | 79.62 | 77.76 | 3.2M |
| June 02, 2025 | 78.13 | 78.68 | 78.68 | 78.68 | 77.34 | 1.99M |
| May 30, 2025 | 78.63 | 78.58 | 78.58 | 79.04 | 78.05 | 4.36M |
| May 29, 2025 | 78.62 | 78.86 | 78.86 | 79.03 | 77.86 | 2.39M |
| May 28, 2025 | 79.02 | 77.99 | 77.99 | 79.38 | 77.8 | 2.66M |
| May 27, 2025 | 78.25 | 79.03 | 79.03 | 79.09 | 77.61 | 3.3M |
| May 23, 2025 | 75.95 | 77.21 | 77.21 | 77.52 | 75.94 | 2.96M |
| May 22, 2025 | 78.14 | 77.66 | 77.66 | 78.35 | 77.04 | 2.41M |
| May 21, 2025 | 79.86 | 77.9 | 77.9 | 80.22 | 77.85 | 2.99M |