76.16
-0.15(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 76.64 | 76.16 | 76.16 | 76.72 | 75.94 | 1.65M |
| August 15, 2025 | 75.94 | 76.31 | 76.31 | 76.72 | 75.45 | 3.13M |
| August 14, 2025 | 75.63 | 75.41 | 75.41 | 75.76 | 74.56 | 2.25M |
| August 13, 2025 | 73.63 | 76.47 | 76.47 | 76.62 | 73.5 | 3.43M |
| August 12, 2025 | 73.22 | 73.68 | 73.68 | 74.37 | 72.55 | 4.11M |
| August 11, 2025 | 73.5 | 72.94 | 72.94 | 74.08 | 72.13 | 4.61M |
| August 08, 2025 | 72.28 | 72.94 | 72.94 | 73.12 | 71.8 | 5.06M |
| August 07, 2025 | 73.09 | 72.68 | 72.68 | 73.83 | 72.12 | 3.56M |
| August 06, 2025 | 72.8 | 72.95 | 72.95 | 73.89 | 72.2 | 3.3M |
| August 05, 2025 | 72.3 | 72.61 | 72.61 | 72.97 | 71.83 | 3.86M |
| August 04, 2025 | 71.19 | 72.05 | 72.05 | 72.31 | 70.61 | 3.07M |
| August 01, 2025 | 71.94 | 71.11 | 71.11 | 72 | 70.65 | 2.44M |
| July 31, 2025 | 72.52 | 72.05 | 72.05 | 73.37 | 71.73 | 5.29M |
| July 30, 2025 | 74.3 | 72.65 | 72.65 | 74.75 | 72.3 | 3.78M |
| July 29, 2025 | 74.88 | 74.32 | 74.32 | 75.11 | 74.07 | 1.98M |
| July 28, 2025 | 76.23 | 74.63 | 74.63 | 76.25 | 74.61 | 2.65M |
| July 25, 2025 | 76.86 | 76.48 | 76.48 | 77.28 | 75.59 | 2.11M |
| July 24, 2025 | 77.5 | 77.06 | 77.06 | 79.3 | 76.78 | 4.01M |
| July 23, 2025 | 75.33 | 77.88 | 77.88 | 77.98 | 74.8 | 4.81M |
| July 22, 2025 | 71.57 | 75.21 | 75.21 | 75.58 | 71.46 | 5.44M |
| July 21, 2025 | 71.38 | 70.41 | 70.41 | 71.44 | 70.38 | 4.2M |
| July 18, 2025 | 71.37 | 71.06 | 71.06 | 71.81 | 70.76 | 4.79M |
| July 17, 2025 | 72.92 | 70.86 | 70.86 | 73.11 | 70.78 | 6.96M |
| July 16, 2025 | 71.96 | 74.05 | 74.05 | 74.06 | 71.68 | 8.62M |
| July 15, 2025 | 73.38 | 70.78 | 70.78 | 74.33 | 70.78 | 7.6M |
| July 14, 2025 | 72.78 | 72.65 | 72.65 | 72.95 | 72.2 | 4M |
| July 11, 2025 | 73 | 72.75 | 72.75 | 73.44 | 72.66 | 3.6M |
| July 10, 2025 | 72.97 | 73.43 | 73.43 | 74 | 72.76 | 4.39M |
| July 09, 2025 | 72.58 | 72.5 | 72.5 | 73.78 | 71.63 | 6.5M |
| July 08, 2025 | 73.64 | 74.66 | 74.66 | 74.99 | 73.35 | 4.84M |
| July 07, 2025 | 74.41 | 73.84 | 73.84 | 74.43 | 73.47 | 3.9M |
| July 03, 2025 | 75.12 | 74.71 | 74.71 | 75.36 | 74.57 | 2.28M |
| July 02, 2025 | 74.25 | 75.02 | 75.02 | 75.29 | 72.92 | 6.11M |
| July 01, 2025 | 71.47 | 73.83 | 73.83 | 74.54 | 71.47 | 3.29M |
| June 30, 2025 | 71.6 | 71.94 | 71.94 | 72.33 | 71.19 | 3.08M |
| June 27, 2025 | 71.72 | 71.36 | 71.36 | 72.44 | 70.88 | 4.43M |
| June 26, 2025 | 70.84 | 71.22 | 71.22 | 71.58 | 70.67 | 5.99M |
| June 25, 2025 | 71.03 | 70.69 | 70.69 | 71.72 | 70.23 | 5.3M |
| June 24, 2025 | 71.67 | 72.48 | 72.48 | 72.57 | 71.06 | 4.7M |
| June 23, 2025 | 70.76 | 71.7 | 71.7 | 72.87 | 69.83 | 10.54M |
| June 20, 2025 | 69.71 | 70.28 | 70.28 | 70.8 | 69.46 | 8.88M |
| June 18, 2025 | 69.2 | 69.42 | 69.42 | 70.08 | 68.89 | 3.44M |
| June 17, 2025 | 70.03 | 69.22 | 69.22 | 70.64 | 68.37 | 5.62M |
| June 16, 2025 | 70.18 | 70.66 | 70.66 | 70.71 | 69.65 | 5.5M |
| June 13, 2025 | 70.5 | 69.48 | 69.48 | 70.98 | 69.32 | 3.96M |
| June 12, 2025 | 73.13 | 71.19 | 71.19 | 73.36 | 70.58 | 10.73M |
| June 11, 2025 | 73.51 | 73.3 | 73.3 | 74.08 | 72.95 | 3.78M |
| June 10, 2025 | 71.44 | 73.21 | 73.21 | 73.24 | 71.05 | 4.11M |
| June 09, 2025 | 71.62 | 71.55 | 70.85 | 71.99 | 70.94 | 3.13M |
| June 06, 2025 | 71.14 | 71.43 | 71.43 | 71.72 | 70.76 | 2.31M |
| June 05, 2025 | 71.41 | 70.22 | 70.22 | 71.48 | 69.95 | 2.42M |
| June 04, 2025 | 71.25 | 71.21 | 71.21 | 72.14 | 71.07 | 2.67M |
| June 03, 2025 | 70.56 | 71.46 | 71.46 | 72.01 | 69.69 | 3.25M |
| June 02, 2025 | 71.47 | 70.49 | 70.49 | 71.83 | 69.96 | 6.18M |
| May 30, 2025 | 73.49 | 73.44 | 73.44 | 73.9 | 72.2 | 6.61M |
| May 29, 2025 | 74.1 | 74.11 | 74.11 | 74.39 | 72.95 | 3.02M |
| May 28, 2025 | 74.41 | 74.06 | 74.06 | 74.78 | 73.86 | 3.37M |
| May 27, 2025 | 74.15 | 74.25 | 74.25 | 74.44 | 73.46 | 1.93M |
| May 23, 2025 | 72.26 | 73.13 | 73.13 | 73.3 | 71.98 | 2.3M |
| May 22, 2025 | 73.42 | 73.13 | 73.13 | 73.71 | 72.61 | 2.55M |