54.23
-34.1(-38.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 08, 2025 | 56.64 | 54.23 | 54.23 | 57 | 53.18 | 104.83M |
| August 07, 2025 | 90.75 | 88.33 | 88.33 | 91.45 | 87.44 | 17.28M |
| August 06, 2025 | 88.16 | 89.58 | 89.58 | 90.66 | 88.13 | 8.65M |
| August 05, 2025 | 89.74 | 87.7 | 87.7 | 90.5 | 87.12 | 8.53M |
| August 04, 2025 | 87.03 | 89.76 | 89.76 | 89.81 | 86.76 | 8.31M |
| August 01, 2025 | 84 | 86.08 | 86.08 | 86.36 | 81.87 | 9.98M |
| July 31, 2025 | 86.85 | 86.96 | 86.96 | 88.58 | 86 | 7.53M |
| July 30, 2025 | 84.74 | 86.42 | 86.42 | 87.01 | 84.44 | 5.97M |
| July 29, 2025 | 89 | 84.53 | 84.54 | 89.13 | 83.6 | 10.39M |
| July 28, 2025 | 86.6 | 88.46 | 88.46 | 88.65 | 86.4 | 7.51M |
| July 25, 2025 | 85.3 | 86.14 | 86.14 | 86.31 | 83.75 | 6.04M |
| July 24, 2025 | 84.99 | 85 | 85 | 85.41 | 83.67 | 6.97M |
| July 23, 2025 | 81.78 | 84.63 | 84.63 | 85.05 | 81.66 | 8.91M |
| July 22, 2025 | 80.24 | 81.67 | 81.67 | 82.1 | 80 | 6.89M |
| July 21, 2025 | 80 | 80.03 | 80.03 | 82.15 | 79.09 | 9.54M |
| July 18, 2025 | 81.07 | 80.21 | 80.21 | 81.3 | 79.71 | 11.4M |
| July 17, 2025 | 81.65 | 81.44 | 81.44 | 83.94 | 80.98 | 111.16M |
| July 16, 2025 | 82.03 | 81.13 | 81.13 | 82.49 | 80.24 | 22.42M |
| July 15, 2025 | 85.26 | 80.33 | 80.33 | 86 | 80.33 | 42.04M |
| July 14, 2025 | 76.11 | 75.43 | 75.43 | 77.77 | 75.3 | 8.32M |
| 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 |