78.38
+2.2(+2.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 76.54 | 78.38 | 78.38 | 79.14 | 76.25 | 10.99M |
| August 21, 2025 | 75.7 | 76.18 | 76.18 | 76.23 | 75.13 | 6.35M |
| August 20, 2025 | 76.69 | 76.26 | 76.26 | 77.56 | 76.16 | 6.2M |
| August 19, 2025 | 78.2 | 76.88 | 76.88 | 78.79 | 76.68 | 7.68M |
| August 18, 2025 | 77.11 | 77.43 | 77.43 | 78.26 | 76.85 | 9.07M |
| August 15, 2025 | 76.74 | 76.97 | 76.97 | 77.5 | 76.16 | 9.77M |
| August 14, 2025 | 75.91 | 76.39 | 76.39 | 76.6 | 75.35 | 7.99M |
| August 13, 2025 | 75.48 | 77.2 | 77.2 | 77.69 | 75.19 | 13.47M |
| August 12, 2025 | 74.72 | 74.9 | 74.9 | 75.72 | 74.34 | 6.4M |
| August 11, 2025 | 74.32 | 74.02 | 74.02 | 74.79 | 73.05 | 6.99M |
| August 08, 2025 | 74.2 | 74.19 | 74.19 | 74.96 | 73.39 | 6.74M |
| August 07, 2025 | 76.32 | 74.35 | 74.35 | 76.35 | 74 | 8.72M |
| August 06, 2025 | 74.47 | 75.48 | 75.48 | 75.98 | 74.25 | 7.58M |
| August 05, 2025 | 74.91 | 74.38 | 74.38 | 75.71 | 74.24 | 6.53M |
| August 04, 2025 | 75.03 | 74.82 | 74.82 | 75.26 | 74.16 | 8.84M |
| August 01, 2025 | 73.44 | 74.62 | 74.62 | 74.7 | 72.53 | 11.91M |
| July 31, 2025 | 76.35 | 74.69 | 74.69 | 76.4 | 74.31 | 16.34M |
| July 30, 2025 | 77.78 | 76.68 | 76.68 | 78.3 | 75.96 | 14.37M |
| July 29, 2025 | 78.76 | 78.33 | 78.33 | 79.37 | 77.76 | 10.96M |
| July 28, 2025 | 79 | 79.24 | 79.24 | 79.99 | 77.56 | 22.63M |
| July 25, 2025 | 75.91 | 76.27 | 76.27 | 76.57 | 75.53 | 7.21M |
| July 24, 2025 | 76.51 | 75.42 | 75.42 | 77.54 | 75.41 | 10.04M |
| July 23, 2025 | 76.15 | 76.75 | 76.75 | 77.21 | 75.82 | 16.43M |
| July 22, 2025 | 74.07 | 75.39 | 75.39 | 75.54 | 74.04 | 10.9M |
| July 21, 2025 | 72.93 | 74.02 | 74.02 | 74.81 | 72.91 | 12.74M |
| July 18, 2025 | 73.28 | 72.47 | 72.47 | 73.28 | 72.12 | 6.74M |
| July 17, 2025 | 72.12 | 72.98 | 72.98 | 73.21 | 72.04 | 9.04M |
| July 16, 2025 | 71.9 | 72.1 | 72.1 | 72.71 | 71.15 | 9.01M |
| July 15, 2025 | 72.26 | 71.99 | 71.99 | 72.88 | 71.58 | 9.67M |
| July 14, 2025 | 72.34 | 72.25 | 72.25 | 72.58 | 71.03 | 11.39M |
| July 11, 2025 | 73.69 | 72.63 | 72.63 | 73.84 | 72.4 | 12.77M |
| July 10, 2025 | 73.12 | 74.62 | 74.62 | 75.5 | 72.95 | 13.04M |
| July 09, 2025 | 74.15 | 73.56 | 73.56 | 74.92 | 73.42 | 12.04M |
| July 08, 2025 | 76.13 | 73.92 | 73.92 | 76.3 | 73.65 | 19.57M |
| July 07, 2025 | 76.04 | 76.53 | 76.53 | 77.5 | 75.49 | 17.3M |
| July 03, 2025 | 76.27 | 76.39 | 76.39 | 77.03 | 75.58 | 12.02M |
| July 02, 2025 | 73.17 | 76.39 | 76.39 | 76.84 | 73 | 36.66M |
| July 01, 2025 | 71.99 | 73.41 | 73.41 | 73.94 | 71.83 | 24.39M |
| June 30, 2025 | 71.45 | 71.04 | 71.04 | 71.71 | 70.06 | 31.09M |
| June 27, 2025 | 69.79 | 72.04 | 72.04 | 74.19 | 69.69 | 117.53M |
| June 26, 2025 | 61.56 | 62.54 | 62.54 | 62.73 | 60.82 | 39.66M |
| June 25, 2025 | 61.45 | 60.83 | 60.83 | 61.53 | 60.36 | 10.19M |
| June 24, 2025 | 61.33 | 61.42 | 61.42 | 61.98 | 60.48 | 12.56M |
| June 23, 2025 | 59.58 | 60.78 | 60.78 | 61.3 | 59.44 | 15.92M |
| June 20, 2025 | 59.75 | 59.79 | 59.79 | 60.04 | 59.19 | 18.88M |
| June 18, 2025 | 60 | 59.51 | 59.51 | 60.45 | 59.37 | 14.19M |
| June 17, 2025 | 61.3 | 60 | 60 | 61.3 | 59.7 | 12.16M |
| June 16, 2025 | 61.38 | 61.9 | 61.9 | 62.18 | 61.24 | 13.68M |
| June 13, 2025 | 61.75 | 60.53 | 60.53 | 62.78 | 60.11 | 16.51M |
| June 12, 2025 | 62.74 | 62.8 | 62.8 | 62.93 | 61.76 | 9.83M |
| June 11, 2025 | 64.4 | 63.11 | 63.11 | 64.85 | 62.58 | 10.22M |
| June 10, 2025 | 62.38 | 63.87 | 63.87 | 64.16 | 62.25 | 15.29M |
| June 09, 2025 | 63.3 | 61.91 | 61.91 | 63.49 | 61.88 | 11.64M |
| June 06, 2025 | 62.67 | 62.8 | 62.8 | 63.09 | 62.12 | 13.3M |
| June 05, 2025 | 62.94 | 62.67 | 62.67 | 63.66 | 62.23 | 12.37M |
| June 04, 2025 | 62.38 | 62.77 | 62.77 | 63.04 | 62.27 | 10.24M |
| June 03, 2025 | 61.38 | 62.37 | 62.37 | 62.44 | 60.46 | 10.26M |
| June 02, 2025 | 60.05 | 61.57 | 61.57 | 61.6 | 59.6 | 14.07M |
| May 30, 2025 | 61 | 60.59 | 60.59 | 61.12 | 60.1 | 17.42M |
| May 29, 2025 | 62.49 | 61.44 | 61.44 | 62.9 | 61.13 | 11.95M |