80.20
+1.48(+1.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 22, 2025 | 78.9 | 80.2 | 80.2 | 80.23 | 78.9 | 2.43M |
| July 21, 2025 | 78.5 | 78.72 | 78.72 | 79.21 | 78.37 | 2.31M |
| July 18, 2025 | 78.04 | 78.41 | 78.41 | 78.81 | 77.97 | 2.32M |
| July 17, 2025 | 77.33 | 77.91 | 77.91 | 78.06 | 76.57 | 3.32M |
| July 16, 2025 | 76.79 | 77.3 | 77.3 | 77.5 | 76.3 | 2.84M |
| July 15, 2025 | 77.58 | 76.37 | 76.37 | 78.2 | 76.32 | 2.71M |
| July 14, 2025 | 76.77 | 77.7 | 77.7 | 77.75 | 76.63 | 2.55M |
| July 11, 2025 | 77.37 | 76.84 | 76.84 | 77.72 | 76.35 | 3.05M |
| July 10, 2025 | 76.19 | 77.46 | 77.46 | 78.16 | 76.08 | 2.35M |
| July 09, 2025 | 76.45 | 76.33 | 76.33 | 76.54 | 75.91 | 1.67M |
| July 08, 2025 | 76.96 | 76.53 | 76.53 | 77.16 | 76.41 | 2.12M |
| July 07, 2025 | 77.02 | 76.71 | 76.71 | 77.33 | 76.23 | 2.76M |
| July 03, 2025 | 76.9 | 77.18 | 77.18 | 77.29 | 76.29 | 1.88M |
| July 02, 2025 | 77.35 | 77.68 | 77.68 | 77.78 | 76.79 | 2.77M |
| July 01, 2025 | 75.97 | 77.38 | 77.38 | 77.71 | 75.3 | 2.39M |
| June 30, 2025 | 75.22 | 75.74 | 75.74 | 75.94 | 75.03 | 4.26M |
| June 27, 2025 | 74.61 | 75.01 | 75.01 | 75.24 | 74.5 | 3.55M |
| June 26, 2025 | 75.06 | 74.53 | 74.53 | 75.35 | 74.27 | 2.27M |
| June 25, 2025 | 75.61 | 75.05 | 75.05 | 75.98 | 74.94 | 2.6M |
| June 24, 2025 | 76.18 | 75.87 | 75.87 | 76.38 | 75.52 | 2.31M |
| June 23, 2025 | 74.88 | 75.91 | 75.91 | 76 | 74.68 | 2.63M |
| June 20, 2025 | 74.15 | 74.68 | 74.68 | 75.08 | 74 | 4.81M |
| June 18, 2025 | 74.33 | 73.97 | 73.97 | 74.78 | 73.91 | 2.83M |
| June 17, 2025 | 74.51 | 74.25 | 74.25 | 74.8 | 74.11 | 2.35M |
| June 16, 2025 | 74.78 | 74.75 | 74.75 | 75.4 | 74.14 | 2.92M |
| June 13, 2025 | 75.08 | 74.29 | 74.29 | 75.49 | 74.02 | 2.26M |
| June 12, 2025 | 74.51 | 75.39 | 75.39 | 75.47 | 74.2 | 2.42M |
| June 11, 2025 | 75.28 | 74.74 | 74.74 | 75.6 | 74.47 | 2.14M |
| June 10, 2025 | 75.31 | 75.51 | 75.51 | 76.08 | 75.24 | 2.46M |
| June 09, 2025 | 74.55 | 75.23 | 75.23 | 75.71 | 74.43 | 3.38M |
| June 06, 2025 | 74.36 | 74.5 | 74.5 | 75.25 | 74.12 | 2.72M |
| June 05, 2025 | 72.61 | 73.77 | 73.77 | 73.9 | 72.34 | 3.01M |
| June 04, 2025 | 73.61 | 72.9 | 72.9 | 73.72 | 72.88 | 2.2M |
| June 03, 2025 | 72.77 | 73.63 | 73.63 | 73.69 | 72.7 | 2.66M |
| June 02, 2025 | 72.63 | 73.06 | 73.06 | 73.21 | 72.36 | 2.81M |
| May 30, 2025 | 72 | 73 | 73 | 73.79 | 71.67 | 5.36M |
| May 29, 2025 | 71.49 | 72.07 | 72.07 | 72.19 | 71.31 | 2.59M |
| May 28, 2025 | 72.22 | 71.51 | 71.51 | 73.06 | 71.44 | 2M |
| May 27, 2025 | 72 | 72.28 | 72.28 | 72.54 | 71.72 | 2.94M |
| May 23, 2025 | 71 | 71.47 | 71.47 | 71.74 | 71 | 2.63M |
| May 22, 2025 | 72.16 | 71.98 | 71.98 | 72.37 | 71.38 | 2.77M |
| May 21, 2025 | 73.22 | 72.23 | 72.23 | 73.63 | 72.17 | 2.52M |
| May 20, 2025 | 73.05 | 73.72 | 73.72 | 74.04 | 72.76 | 2.63M |
| May 19, 2025 | 72.18 | 73 | 73 | 73 | 71.98 | 2.02M |
| May 16, 2025 | 72.46 | 72.44 | 72.44 | 72.77 | 72.08 | 3.19M |
| May 15, 2025 | 70.88 | 72.35 | 72.35 | 72.35 | 70.88 | 2.6M |
| May 14, 2025 | 70.78 | 71.13 | 71.13 | 71.52 | 70.35 | 3.43M |
| May 13, 2025 | 71.95 | 70.8 | 70.8 | 72.02 | 70.78 | 3.16M |
| May 12, 2025 | 71.15 | 71.93 | 71.93 | 71.98 | 70.65 | 3.38M |
| May 09, 2025 | 71.58 | 70.75 | 70.75 | 71.75 | 70.7 | 2.37M |
| May 08, 2025 | 70.64 | 71.6 | 71.6 | 72.6 | 70.56 | 3.1M |
| May 07, 2025 | 69.93 | 70.51 | 70.51 | 70.98 | 69.93 | 2.46M |
| May 06, 2025 | 70.24 | 70.01 | 70.01 | 70.55 | 69.74 | 2.8M |
| May 05, 2025 | 70.74 | 70.63 | 70.63 | 70.95 | 70.09 | 2.54M |
| May 02, 2025 | 70.87 | 70.75 | 70.75 | 71.41 | 70.26 | 2.51M |
| May 01, 2025 | 70.84 | 70.15 | 70.15 | 71.04 | 70.06 | 2.92M |
| April 30, 2025 | 70.62 | 71.4 | 71.4 | 71.55 | 69.61 | 4.73M |
| April 29, 2025 | 68.36 | 70.24 | 70.24 | 71.2 | 68 | 5.94M |
| April 28, 2025 | 70.83 | 70.42 | 70.42 | 71.49 | 70.01 | 5.02M |
| April 25, 2025 | 71.95 | 70.93 | 70.93 | 72.44 | 70.44 | 3.72M |