76.73
-0.8(-1.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 76.7 | 76.73 | 76.73 | 76.99 | 73.76 | 1.47M |
| August 15, 2025 | 77.19 | 77.53 | 77.53 | 77.85 | 76.44 | 1.64M |
| August 14, 2025 | 78.03 | 77.29 | 77.29 | 78.66 | 76.2 | 1.21M |
| August 13, 2025 | 79.22 | 79.49 | 79.49 | 80.23 | 77.94 | 1.59M |
| August 12, 2025 | 77.48 | 78.19 | 78.19 | 78.67 | 77.31 | 979,800 |
| August 11, 2025 | 76.56 | 77.82 | 77.82 | 78.67 | 76.37 | 2.28M |
| August 08, 2025 | 76.87 | 76.4 | 76.4 | 77.68 | 75.32 | 2.18M |
| August 07, 2025 | 79.9 | 77.83 | 77.83 | 80.71 | 74.62 | 1.72M |
| August 06, 2025 | 78.67 | 79.79 | 79.79 | 79.81 | 78.3 | 1.02M |
| August 05, 2025 | 79.45 | 77.81 | 77.81 | 80.18 | 77.19 | 1.48M |
| August 04, 2025 | 76.57 | 79.14 | 79.14 | 79.16 | 76.57 | 1.68M |
| August 01, 2025 | 73 | 76.21 | 76.21 | 76.38 | 72.24 | 2.04M |
| July 31, 2025 | 76.72 | 75.28 | 75.28 | 76.74 | 74.78 | 1.52M |
| July 30, 2025 | 76.97 | 76.3 | 76.3 | 77.54 | 75.06 | 1.27M |
| July 29, 2025 | 77.96 | 76.45 | 76.45 | 78.12 | 76.36 | 1.58M |
| July 28, 2025 | 76.43 | 77.72 | 77.72 | 77.86 | 75.13 | 1.66M |
| July 25, 2025 | 74.24 | 75.61 | 75.61 | 75.78 | 73.1 | 1.33M |
| July 24, 2025 | 76.96 | 73.37 | 73.37 | 77.6 | 73.09 | 1.88M |
| July 23, 2025 | 75.95 | 77.99 | 77.99 | 78.22 | 75.53 | 2.59M |
| July 22, 2025 | 75.79 | 74.96 | 74.96 | 76.5 | 74.86 | 1.6M |
| July 21, 2025 | 72.81 | 74.62 | 74.62 | 75.98 | 72.69 | 2.13M |
| July 18, 2025 | 72.3 | 72.14 | 72.14 | 72.9 | 71.62 | 1.3M |
| July 17, 2025 | 69.5 | 70.93 | 70.93 | 71.3 | 69.16 | 1.72M |
| July 16, 2025 | 69.8 | 69.59 | 69.59 | 69.91 | 68.67 | 1.33M |
| July 15, 2025 | 71.91 | 69.8 | 69.8 | 72.52 | 69.3 | 2.03M |
| July 14, 2025 | 72.47 | 72.1 | 72.1 | 72.47 | 70.71 | 1.75M |
| July 11, 2025 | 72.25 | 72.28 | 72.28 | 73.1 | 70.96 | 1.23M |
| July 10, 2025 | 71.88 | 72.47 | 72.47 | 73.65 | 71.35 | 1.99M |
| July 09, 2025 | 70.98 | 71.93 | 71.93 | 72.12 | 69 | 2.29M |
| July 08, 2025 | 71.12 | 70.51 | 70.51 | 71.14 | 69.2 | 1.51M |
| July 07, 2025 | 72.83 | 70.65 | 70.65 | 73.39 | 70.47 | 1.77M |
| July 03, 2025 | 73.23 | 73.57 | 73.57 | 73.79 | 72.77 | 607,724 |
| July 02, 2025 | 73.64 | 73.61 | 73.61 | 74.45 | 72.13 | 2.82M |
| July 01, 2025 | 71.89 | 73.59 | 73.59 | 74.2 | 71.41 | 1.48M |
| June 30, 2025 | 70.53 | 72.54 | 72.54 | 72.69 | 70.25 | 2.33M |
| June 27, 2025 | 71.43 | 69.4 | 69.4 | 71.68 | 68.43 | 2.08M |
| June 26, 2025 | 68.93 | 70.66 | 70.66 | 70.79 | 68.14 | 2.4M |
| June 25, 2025 | 69.07 | 68.93 | 68.93 | 69.4 | 67.76 | 1.38M |
| June 24, 2025 | 68.01 | 68.42 | 68.42 | 69.19 | 67.22 | 1.51M |
| June 23, 2025 | 67.39 | 66.89 | 66.89 | 67.67 | 65.26 | 2.1M |
| June 20, 2025 | 69.17 | 67.95 | 67.95 | 69.63 | 67.4 | 1.7M |
| June 18, 2025 | 69.12 | 68.86 | 68.86 | 70.11 | 68.72 | 1.26M |
| June 17, 2025 | 70.48 | 69.52 | 69.52 | 71.36 | 69.51 | 1.56M |
| June 16, 2025 | 68.59 | 70.82 | 70.82 | 71.21 | 68.32 | 1.59M |
| June 13, 2025 | 68.86 | 68.01 | 68.01 | 70.3 | 67.41 | 1.95M |
| June 12, 2025 | 68.91 | 69.17 | 69.17 | 69.35 | 67.19 | 1.74M |
| June 11, 2025 | 71.75 | 69.23 | 69.23 | 72.35 | 69 | 2.06M |
| June 10, 2025 | 70.82 | 69.23 | 69.23 | 71.08 | 68.6 | 1.62M |
| June 09, 2025 | 70.26 | 69.71 | 69.71 | 71.34 | 69.09 | 1.16M |
| June 06, 2025 | 70.38 | 70.02 | 70.02 | 70.58 | 68.16 | 1.88M |
| June 05, 2025 | 70.49 | 69.71 | 69.71 | 71.04 | 69.23 | 1.56M |
| June 04, 2025 | 72.63 | 70.54 | 70.54 | 72.66 | 70.09 | 1.89M |
| June 03, 2025 | 72.62 | 72.5 | 72.5 | 73.94 | 71.96 | 1.72M |
| June 02, 2025 | 69.68 | 72.62 | 72.62 | 73.09 | 69.46 | 2.95M |
| May 30, 2025 | 71.11 | 69.9 | 69.9 | 71.98 | 69.65 | 2.98M |
| May 29, 2025 | 75.02 | 72.47 | 72.47 | 75.28 | 71.75 | 2.67M |
| May 28, 2025 | 75.76 | 74.74 | 74.74 | 75.8 | 73.94 | 1.97M |
| May 27, 2025 | 73.33 | 75.26 | 75.26 | 75.57 | 72.11 | 3.16M |
| May 23, 2025 | 71.6 | 72.28 | 72.28 | 73.02 | 70.5 | 4.37M |
| May 22, 2025 | 70.95 | 73.21 | 73.21 | 73.68 | 70.02 | 10.6M |