69.90
+2.35(+3.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 67.91 | 69.9 | 69.9 | 70.15 | 67.82 | 9.39M |
| August 21, 2025 | 67.68 | 67.55 | 67.55 | 67.87 | 66.93 | 7.04M |
| August 20, 2025 | 68.94 | 68.08 | 68.08 | 69.11 | 67.68 | 9.15M |
| August 19, 2025 | 69.8 | 69.05 | 69.05 | 70.36 | 68.97 | 9.03M |
| August 18, 2025 | 69.31 | 69.53 | 69.53 | 69.99 | 69.23 | 8.41M |
| August 15, 2025 | 69.57 | 69.23 | 69.23 | 70.16 | 69.16 | 8.13M |
| August 14, 2025 | 69.44 | 69.38 | 69.38 | 69.82 | 68.23 | 10.7M |
| August 13, 2025 | 68.23 | 70.63 | 70.63 | 70.73 | 68.15 | 12.34M |
| August 12, 2025 | 67.27 | 67.97 | 67.97 | 68.74 | 67.23 | 9.69M |
| August 11, 2025 | 67.81 | 67.08 | 67.08 | 68.48 | 66.9 | 10.12M |
| August 08, 2025 | 68.44 | 67.65 | 67.65 | 68.61 | 67.42 | 9.68M |
| August 07, 2025 | 70 | 68.22 | 68.22 | 70.17 | 67.68 | 10.13M |
| August 06, 2025 | 68.36 | 69.42 | 69.42 | 69.61 | 68.21 | 11.87M |
| August 05, 2025 | 68.46 | 67.83 | 67.83 | 68.67 | 67.41 | 10.71M |
| August 04, 2025 | 67.83 | 68.01 | 68.01 | 68.57 | 67.28 | 11.76M |
| August 01, 2025 | 68 | 67.11 | 67.11 | 68.35 | 66.57 | 15.18M |
| July 31, 2025 | 69.47 | 68.76 | 68.76 | 70.05 | 68.46 | 16.48M |
| July 30, 2025 | 72.19 | 69.71 | 69.71 | 72.21 | 69.56 | 20.79M |
| July 29, 2025 | 71.73 | 71.45 | 71.45 | 73.28 | 70.31 | 42.89M |
| July 28, 2025 | 78.51 | 78.22 | 78.22 | 79.5 | 77.93 | 15.98M |
| July 25, 2025 | 77.59 | 77.98 | 77.98 | 78.82 | 77.5 | 6.89M |
| July 24, 2025 | 77.74 | 77.82 | 77.82 | 78.76 | 77.35 | 10.5M |
| July 23, 2025 | 76.93 | 76.66 | 76.66 | 77.23 | 75.91 | 9.28M |
| July 22, 2025 | 74.77 | 76 | 76 | 76.15 | 74.77 | 9.09M |
| July 21, 2025 | 74.35 | 74.82 | 74.82 | 76.23 | 74.24 | 8.2M |
| July 18, 2025 | 74.1 | 74.17 | 74.17 | 74.35 | 73.28 | 9.01M |
| July 17, 2025 | 72.47 | 73.86 | 73.86 | 74.18 | 72.35 | 8.51M |
| July 16, 2025 | 73.26 | 72.97 | 72.97 | 73.58 | 71.73 | 9.67M |
| July 15, 2025 | 73.77 | 72.96 | 72.96 | 73.91 | 72.94 | 7.32M |
| July 14, 2025 | 71.56 | 73.89 | 73.89 | 74.31 | 71.54 | 12.99M |
| July 11, 2025 | 75.17 | 71.36 | 71.36 | 75.2 | 70.79 | 21.88M |
| July 10, 2025 | 74.46 | 75.7 | 75.7 | 76.22 | 74.13 | 6.38M |
| July 09, 2025 | 75.49 | 74.83 | 74.83 | 75.79 | 74.38 | 6.76M |
| July 08, 2025 | 76.45 | 75.03 | 75.03 | 76.47 | 74.51 | 8.74M |
| July 07, 2025 | 76.29 | 76.18 | 76.18 | 76.83 | 75.62 | 5.9M |
| July 03, 2025 | 76.71 | 76.59 | 76.59 | 77.36 | 76.47 | 5.26M |
| July 02, 2025 | 75.01 | 76.31 | 76.31 | 76.94 | 75 | 8.97M |
| July 01, 2025 | 73.95 | 75.29 | 75.29 | 75.69 | 73.8 | 8.63M |
| June 30, 2025 | 73.94 | 74.32 | 74.32 | 74.54 | 73.66 | 7.74M |
| June 27, 2025 | 73.27 | 73.64 | 73.64 | 73.75 | 72.86 | 10.45M |
| June 26, 2025 | 73.25 | 73.17 | 73.17 | 73.38 | 71.61 | 10.24M |
| June 25, 2025 | 74.14 | 73.07 | 73.07 | 74.25 | 72.42 | 7.85M |
| June 24, 2025 | 73.13 | 73.58 | 73.58 | 73.94 | 72.55 | 9.5M |
| June 23, 2025 | 71 | 72.01 | 72.01 | 72.15 | 70.16 | 11.45M |
| June 20, 2025 | 68.83 | 70.05 | 70.05 | 70.55 | 68.55 | 18.5M |
| June 18, 2025 | 70.51 | 68.57 | 68.57 | 71.28 | 67.52 | 20.43M |
| June 17, 2025 | 71.92 | 70.67 | 70.67 | 72.1 | 70.47 | 6.94M |
| June 16, 2025 | 71.63 | 72.26 | 72.26 | 72.49 | 71.07 | 7.2M |
| June 13, 2025 | 73.3 | 70.83 | 70.83 | 74.22 | 70.53 | 16.74M |
| June 12, 2025 | 74.02 | 74.81 | 74.81 | 75.31 | 74 | 8.64M |
| June 11, 2025 | 75.1 | 74.61 | 74.61 | 75.21 | 73.93 | 7.7M |
| June 10, 2025 | 73.58 | 74.76 | 74.76 | 75.27 | 73.32 | 9.2M |
| June 09, 2025 | 73.7 | 73.55 | 73.55 | 73.97 | 72.95 | 6.17M |
| June 06, 2025 | 73.26 | 73.43 | 73.43 | 73.62 | 72.64 | 7.1M |
| June 05, 2025 | 72.8 | 72.47 | 72.47 | 73.55 | 72.08 | 6.33M |
| June 04, 2025 | 71.49 | 72.8 | 72.8 | 73.07 | 71.33 | 7.71M |
| June 03, 2025 | 71 | 71.33 | 71.33 | 71.43 | 69.87 | 6.68M |
| June 02, 2025 | 69.28 | 70.93 | 70.93 | 70.96 | 69.05 | 7.52M |
| May 30, 2025 | 70.96 | 70.28 | 70.28 | 71.08 | 69.52 | 14.91M |
| May 29, 2025 | 72.16 | 70.93 | 70.93 | 72.45 | 70.25 | 7.06M |