71.91
-3.12(-4.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 76.85 | 75.03 | 75.03 | 77.7 | 73.5 | 8.55M |
| August 14, 2025 | 74.64 | 76.58 | 76.58 | 78.16 | 74.35 | 11.18M |
| August 13, 2025 | 75.54 | 75.4 | 75.4 | 77.56 | 72.84 | 12.26M |
| August 12, 2025 | 74.37 | 74.95 | 74.95 | 75.7 | 72.14 | 12.4M |
| August 11, 2025 | 74.93 | 72.69 | 72.69 | 82.5 | 72.54 | 23.84M |
| August 08, 2025 | 76.94 | 74.32 | 74.32 | 79.36 | 71.64 | 24.41M |
| August 07, 2025 | 71 | 71.07 | 71.07 | 72.35 | 68.57 | 15.42M |
| August 06, 2025 | 69.65 | 67.51 | 67.51 | 70.95 | 66.67 | 10.62M |
| August 05, 2025 | 65.64 | 68.39 | 68.39 | 68.42 | 65.5 | 11.62M |
| August 04, 2025 | 63.63 | 65.42 | 65.42 | 67.4 | 62.9 | 14.45M |
| August 01, 2025 | 60.39 | 63.69 | 63.69 | 64.5 | 59.2 | 15.49M |
| July 31, 2025 | 59.88 | 61.5 | 61.5 | 62.69 | 59.57 | 9.66M |
| July 30, 2025 | 60.08 | 60.85 | 60.85 | 62.47 | 59.2 | 8.93M |
| July 29, 2025 | 65.04 | 60.26 | 60.26 | 65.84 | 60.22 | 12.2M |
| July 28, 2025 | 62.67 | 64.11 | 64.11 | 64.27 | 61.25 | 11.14M |
| July 25, 2025 | 61.28 | 62.08 | 62.08 | 63.7 | 60.68 | 10.03M |
| July 24, 2025 | 60.87 | 61.56 | 61.56 | 62.05 | 59.7 | 8.74M |
| July 23, 2025 | 59.6 | 61.14 | 61.14 | 62.32 | 59.4 | 12.45M |
| July 22, 2025 | 58.55 | 60.08 | 60.08 | 60.35 | 56.7 | 14.09M |
| July 21, 2025 | 63.72 | 59.01 | 59.01 | 65.05 | 58.8 | 25.11M |
| July 18, 2025 | 60.3 | 63.22 | 63.22 | 64.51 | 58.8 | 29.03M |
| July 17, 2025 | 55.5 | 60.26 | 60.26 | 61.67 | 54.8 | 42.06M |
| July 16, 2025 | 61.08 | 58.55 | 58.55 | 61.13 | 56.73 | 35.52M |
| July 15, 2025 | 54 | 58.22 | 58.22 | 62.87 | 52.89 | 74.02M |
| July 14, 2025 | 45.86 | 48.52 | 48.52 | 48.99 | 45.66 | 23.47M |
| July 11, 2025 | 45.53 | 45.11 | 45.11 | 50.98 | 44.62 | 37.22M |
| July 10, 2025 | 48.1 | 45.23 | 45.23 | 48.12 | 42.86 | 85.54M |
| July 09, 2025 | 31.55 | 30.03 | 30.03 | 31.67 | 29.58 | 10.37M |
| July 08, 2025 | 31.25 | 31.19 | 31.19 | 32.46 | 30.6 | 6.57M |
| July 07, 2025 | 30.54 | 31.05 | 31.05 | 31.23 | 29.62 | 6.04M |
| July 03, 2025 | 32.36 | 31.84 | 31.84 | 32.65 | 31.54 | 3.89M |
| July 02, 2025 | 31.5 | 32.37 | 32.37 | 32.5 | 31.4 | 4.8M |
| July 01, 2025 | 33.14 | 31.49 | 31.49 | 33.27 | 31.3 | 7M |
| June 30, 2025 | 32.75 | 33.27 | 33.27 | 33.98 | 32 | 9.18M |
| June 27, 2025 | 34.01 | 32.9 | 32.9 | 34.4 | 32.01 | 15.08M |
| June 26, 2025 | 36.3 | 35.99 | 35.99 | 36.91 | 35.5 | 6.86M |
| June 25, 2025 | 34.7 | 35.4 | 35.4 | 35.94 | 33.93 | 8.5M |
| June 24, 2025 | 36.8 | 34.91 | 34.91 | 37.16 | 34.71 | 10.21M |
| June 23, 2025 | 37.45 | 36.56 | 36.56 | 38.04 | 35.53 | 10.52M |
| June 20, 2025 | 38.64 | 37.74 | 37.74 | 38.76 | 36.7 | 13.64M |
| June 18, 2025 | 36.29 | 37.22 | 37.22 | 39.1 | 36.14 | 18.85M |
| June 17, 2025 | 34.29 | 35.48 | 35.48 | 35.78 | 33.9 | 14.06M |
| June 16, 2025 | 31.47 | 34.62 | 34.62 | 35.05 | 31.39 | 23.69M |
| June 13, 2025 | 29.84 | 30.55 | 30.55 | 30.78 | 28.36 | 25.33M |
| June 12, 2025 | 25.54 | 29.2 | 29.2 | 29.96 | 25.17 | 24.58M |
| June 11, 2025 | 25.25 | 25.64 | 25.64 | 25.87 | 23.26 | 15.84M |
| June 10, 2025 | 28.48 | 27.23 | 27.23 | 28.54 | 26.48 | 6.78M |
| June 09, 2025 | 26.47 | 27.69 | 27.69 | 29.05 | 26.31 | 14.82M |
| June 06, 2025 | 27.09 | 25.7 | 25.7 | 27.12 | 25.05 | 8.79M |
| June 05, 2025 | 24.48 | 25.93 | 25.93 | 27.6 | 24.03 | 21.4M |
| June 04, 2025 | 22.37 | 24.58 | 24.58 | 24.64 | 22.04 | 11.11M |
| June 03, 2025 | 20.7 | 22 | 22 | 22.77 | 20.6 | 8.32M |
| June 02, 2025 | 22.87 | 20.5 | 20.5 | 22.87 | 20.11 | 13.95M |
| May 30, 2025 | 19.85 | 21.79 | 21.79 | 22.45 | 19.75 | 13.13M |
| May 29, 2025 | 19.75 | 19.77 | 19.77 | 20.14 | 19.6 | 4.29M |
| May 28, 2025 | 18.77 | 19.6 | 19.6 | 19.94 | 18.64 | 7.02M |
| May 27, 2025 | 19.76 | 18.77 | 18.77 | 19.78 | 18.75 | 5.76M |
| May 23, 2025 | 19.64 | 19.69 | 19.69 | 19.91 | 19.46 | 2.94M |
| May 22, 2025 | 19.8 | 20.08 | 20.08 | 20.77 | 19.23 | 4.97M |
| May 21, 2025 | 20.4 | 19.5 | 19.5 | 20.4 | 19.38 | 5.25M |