76.49
+0.42(+0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 75.34 | 76.07 | 76.07 | 76.5 | 75.34 | 4,230 |
| August 14, 2025 | 75.76 | 76.3 | 76.3 | 76.3 | 75.76 | 1,700 |
| August 13, 2025 | 76.1 | 75.7 | 75.7 | 76.18 | 75.52 | 11,400 |
| August 12, 2025 | 76.2 | 75.97 | 75.97 | 76.2 | 75.97 | 1,200 |
| August 11, 2025 | 75.48 | 76.22 | 76.22 | 77.71 | 75.48 | 3,003 |
| August 08, 2025 | 76 | 75.96 | 75.96 | 76.4 | 75.96 | 2,000 |
| August 07, 2025 | 76.08 | 76.41 | 76.41 | 76.41 | 75.82 | 3,900 |
| August 06, 2025 | 76.1 | 75.98 | 75.98 | 76.12 | 75.98 | 2,339 |
| August 05, 2025 | 75.95 | 75.76 | 75.76 | 76.12 | 75.5 | 2,005 |
| August 04, 2025 | 75.97 | 75.41 | 75.41 | 76.45 | 75.22 | 7,602 |
| August 01, 2025 | 75.5 | 75.9 | 75.9 | 83.05 | 75.5 | 10,500 |
| July 31, 2025 | 75.75 | 75.5 | 75.5 | 75.82 | 75.5 | 12,227 |
| July 30, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 700 |
| July 29, 2025 | 75.7 | 75.65 | 75.65 | 75.75 | 75.5 | 4,725 |
| July 28, 2025 | 75.86 | 75.7 | 75.7 | 75.86 | 75.7 | 1,706 |
| July 25, 2025 | 75.95 | 76 | 76 | 76 | 75.9 | 4,500 |
| July 24, 2025 | 75.75 | 75.91 | 75.91 | 78.89 | 75.5 | 5,100 |
| July 23, 2025 | 75.9 | 75.55 | 75.55 | 75.94 | 75.55 | 1,304 |
| July 22, 2025 | 75.9 | 75.9 | 75.9 | 75.9 | 75.9 | 800 |
| July 21, 2025 | 75.47 | 75.89 | 75.89 | 75.89 | 75.47 | 700 |
| July 18, 2025 | 75.72 | 75.89 | 75.89 | 75.89 | 75.7 | 1,200 |
| July 17, 2025 | 75.99 | 75.95 | 75.95 | 76 | 75.58 | 2,254 |
| July 16, 2025 | 76 | 75.46 | 75.46 | 76 | 75.12 | 5,523 |
| July 15, 2025 | 75.43 | 75.53 | 75.53 | 76 | 75.43 | 27,600 |
| July 14, 2025 | 75.8 | 75.81 | 75.81 | 75.81 | 75.8 | 1,000 |
| July 11, 2025 | 74.52 | 75.66 | 75.66 | 75.7 | 74.52 | 9,200 |
| July 10, 2025 | 73.64 | 74.39 | 74.39 | 74.99 | 73.32 | 9,200 |
| July 09, 2025 | 73.22 | 73.65 | 73.65 | 73.65 | 72.8 | 6,700 |
| July 08, 2025 | 73.04 | 73.22 | 73.22 | 73.22 | 72.64 | 3,528 |
| July 07, 2025 | 74 | 73.07 | 73.07 | 74 | 72.33 | 16,800 |
| July 03, 2025 | 73.94 | 73.62 | 73.62 | 73.98 | 73.31 | 1,018 |
| July 02, 2025 | 72.94 | 73.38 | 73.38 | 73.4 | 72.94 | 1,624 |
| July 01, 2025 | 72.6 | 73.16 | 73.16 | 74.35 | 72.13 | 7,823 |
| June 30, 2025 | 74.75 | 72.29 | 72.29 | 74.75 | 72.25 | 79,626 |
| June 27, 2025 | 75.9 | 74.5 | 74.5 | 75.9 | 74.43 | 27,314 |
| June 26, 2025 | 75.79 | 75.59 | 75.59 | 75.81 | 75.59 | 2,311 |
| June 25, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 1,519 |
| June 24, 2025 | 75.3 | 75.66 | 75.66 | 75.66 | 75.3 | 1,522 |
| June 23, 2025 | 75.06 | 75.33 | 75.33 | 75.33 | 75.06 | 538 |
| June 20, 2025 | 75.25 | 75.72 | 75.72 | 75.81 | 75.25 | 2,900 |
| June 18, 2025 | 76.35 | 75.73 | 75.73 | 76.35 | 75.02 | 2,700 |
| June 17, 2025 | 76.7 | 76.5 | 76.5 | 76.96 | 76.06 | 2,818 |
| June 16, 2025 | 76.95 | 77 | 77 | 77.33 | 75.4 | 2,400 |
| June 13, 2025 | 76.39 | 77.3 | 77.3 | 77.3 | 75.79 | 926 |
| June 12, 2025 | 77.41 | 76.74 | 76.74 | 77.41 | 76.5 | 2,616 |
| June 11, 2025 | 77.67 | 76.69 | 76.69 | 78.24 | 76.69 | 9,045 |
| June 10, 2025 | 78.5 | 77.45 | 77.45 | 78.5 | 77.4 | 4,000 |
| June 09, 2025 | 79.02 | 79 | 79 | 79.02 | 77.31 | 12,914 |
| June 06, 2025 | 78.48 | 79 | 79 | 79.05 | 78.48 | 5,922 |
| June 05, 2025 | 78.94 | 78.33 | 78.33 | 79.71 | 77.58 | 11,525 |
| June 04, 2025 | 80.79 | 79.5 | 77.92 | 80.79 | 77.62 | 16,700 |
| June 03, 2025 | 79.61 | 79.52 | 77.94 | 83.15 | 79.52 | 13,123 |
| June 02, 2025 | 78.1 | 79.61 | 79.61 | 79.61 | 78.02 | 16,101 |
| May 30, 2025 | 76.1 | 78.75 | 78.75 | 79.09 | 76.1 | 25,545 |
| May 29, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 1,100 |
| May 28, 2025 | 76 | 76.58 | 76.58 | 76.58 | 75.49 | 5,433 |
| May 27, 2025 | 75.27 | 76.6 | 76.6 | 76.6 | 75.27 | 18,938 |
| May 23, 2025 | 75.5 | 75.73 | 75.73 | 75.73 | 75.5 | 3,338 |
| May 22, 2025 | 75.82 | 75.55 | 75.55 | 75.82 | 75.5 | 12,600 |
| May 21, 2025 | 75.68 | 75.82 | 75.82 | 75.9 | 75.68 | 15,143 |