75.43
+0.05(+0.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 76.2 | 75.38 | 75.38 | 77.18 | 74.72 | 5.94M |
| July 10, 2025 | 76.34 | 76.85 | 76.85 | 77.12 | 75.61 | 6.7M |
| July 09, 2025 | 74 | 75.63 | 75.63 | 76.16 | 73.75 | 4.76M |
| July 08, 2025 | 73.98 | 74.03 | 74.03 | 74.44 | 73 | 4.65M |
| July 07, 2025 | 73.75 | 73.6 | 73.6 | 74.84 | 73.1 | 4.05M |
| July 03, 2025 | 73.92 | 74.41 | 74.41 | 75.3 | 73.86 | 3.18M |
| July 02, 2025 | 72.94 | 73.58 | 73.58 | 74.1 | 72.37 | 4.74M |
| July 01, 2025 | 73.44 | 73.49 | 73.49 | 74.88 | 72.57 | 8.35M |
| June 30, 2025 | 70.69 | 71.99 | 71.99 | 73.76 | 70.35 | 7.88M |
| June 27, 2025 | 70.6 | 69.33 | 69.33 | 70.9 | 68.99 | 9.11M |
| June 26, 2025 | 67.51 | 68.02 | 68.02 | 68.37 | 65.55 | 9.59M |
| June 25, 2025 | 72.74 | 69.8 | 69.8 | 72.74 | 69.08 | 5.79M |
| June 24, 2025 | 70.15 | 71.84 | 71.84 | 72.13 | 69.94 | 6.21M |
| June 23, 2025 | 68.08 | 68.87 | 68.87 | 69.5 | 67 | 6.04M |
| June 20, 2025 | 69.43 | 68.23 | 68.23 | 70.24 | 67.93 | 7.82M |
| June 18, 2025 | 67.59 | 68.66 | 68.66 | 69.42 | 67.55 | 6.32M |
| June 17, 2025 | 69.69 | 67.64 | 67.64 | 69.7 | 66.96 | 8.41M |
| June 16, 2025 | 66.82 | 70.25 | 70.25 | 70.98 | 66.59 | 8.31M |
| June 13, 2025 | 68.93 | 67.96 | 67.96 | 70.05 | 67.78 | 6.71M |
| June 12, 2025 | 71.62 | 70.57 | 70.57 | 72.46 | 70.26 | 7.54M |
| June 11, 2025 | 72.59 | 72.37 | 72.37 | 74.01 | 72.13 | 5.06M |
| June 10, 2025 | 72.02 | 72.37 | 72.37 | 72.66 | 71.31 | 4.06M |
| June 09, 2025 | 71.65 | 71.49 | 71.49 | 72.2 | 70.55 | 5.84M |
| June 06, 2025 | 72.16 | 71.46 | 71.46 | 72.4 | 70.34 | 9.06M |
| June 05, 2025 | 76.18 | 71.11 | 71.11 | 77.57 | 71 | 12.3M |
| June 04, 2025 | 74.35 | 76.05 | 76.05 | 76.52 | 74.35 | 4.94M |
| June 03, 2025 | 75.43 | 74.4 | 74.4 | 75.71 | 73.49 | 4.24M |
| June 02, 2025 | 74.66 | 74.77 | 74.77 | 75.57 | 73.29 | 3.91M |
| May 30, 2025 | 74.3 | 75.22 | 75.22 | 75.59 | 73.24 | 6.88M |
| May 29, 2025 | 77.79 | 74.88 | 74.88 | 78.03 | 74.55 | 5.41M |
| May 28, 2025 | 76.17 | 76.94 | 76.94 | 77.12 | 75.84 | 6.57M |
| May 27, 2025 | 75.56 | 76.06 | 76.06 | 76.56 | 74.45 | 4.62M |
| May 23, 2025 | 72.09 | 73.89 | 73.89 | 74.35 | 71.85 | 4.84M |
| May 22, 2025 | 74.4 | 74.33 | 74.33 | 75.16 | 73.84 | 4.81M |
| May 21, 2025 | 76 | 74.47 | 74.47 | 76.79 | 74.12 | 6.27M |
| May 20, 2025 | 76.2 | 77.06 | 77.06 | 77.44 | 75.87 | 4.92M |
| May 19, 2025 | 74.2 | 76.32 | 76.32 | 76.89 | 74.11 | 4.82M |
| May 16, 2025 | 77.5 | 76.31 | 76.31 | 77.51 | 76.13 | 6.43M |
| May 15, 2025 | 78.03 | 77.5 | 77.5 | 78.29 | 75.02 | 9.32M |
| May 14, 2025 | 77.68 | 79.14 | 79.14 | 79.95 | 77.26 | 11.98M |
| May 13, 2025 | 80.02 | 78.14 | 78.14 | 80.55 | 78.03 | 14.15M |
| May 12, 2025 | 75.08 | 79.4 | 79.4 | 80.17 | 75.08 | 32.49M |
| May 09, 2025 | 69.75 | 71.04 | 71.04 | 75.77 | 68.98 | 48.81M |
| May 08, 2025 | 57.69 | 59.9 | 59.9 | 61.05 | 57.61 | 23.58M |
| May 07, 2025 | 56.07 | 56.46 | 56.46 | 57.06 | 55.48 | 8.46M |
| May 06, 2025 | 54.7 | 55.63 | 55.63 | 56.57 | 54.29 | 8.2M |
| May 05, 2025 | 53.8 | 55.5 | 55.5 | 56.84 | 53.35 | 11.72M |
| May 02, 2025 | 53.59 | 54.09 | 54.09 | 55.34 | 53.53 | 10.76M |
| May 01, 2025 | 54.1 | 53.06 | 53.06 | 55.19 | 53.01 | 8.79M |
| April 30, 2025 | 52.57 | 53.63 | 53.63 | 53.74 | 51.73 | 5.41M |
| April 29, 2025 | 54.6 | 54.67 | 54.67 | 55.19 | 54.05 | 5.58M |
| April 28, 2025 | 54.11 | 54.4 | 54.4 | 55.15 | 53.32 | 5.19M |
| April 25, 2025 | 53.66 | 53.97 | 53.97 | 54.33 | 53.05 | 6.26M |
| April 24, 2025 | 50.32 | 53.27 | 53.27 | 53.41 | 50.15 | 6.88M |
| April 23, 2025 | 51 | 50.32 | 50.32 | 52.62 | 49.95 | 7.63M |
| April 22, 2025 | 48.2 | 48.66 | 48.66 | 49.77 | 47.68 | 7.8M |
| April 21, 2025 | 48.7 | 47.56 | 47.56 | 48.94 | 46.82 | 6.89M |
| April 17, 2025 | 48.32 | 50.26 | 50.26 | 52.2 | 48.01 | 13.94M |
| April 16, 2025 | 48.3 | 48.45 | 48.45 | 49.11 | 47.76 | 6.09M |
| April 15, 2025 | 48.91 | 49.24 | 49.24 | 49.36 | 47.78 | 9.25M |