72.28
-0.19(-0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 21, 2025 | 59.52 | 59.6 | 59.6 | 60.86 | 59.15 | 4.42M |
| May 20, 2025 | 62.12 | 61.34 | 61.34 | 62.48 | 61.1 | 2.98M |
| May 19, 2025 | 61.69 | 61.42 | 61.42 | 62.7 | 61.12 | 2.49M |
| May 16, 2025 | 61.7 | 62.81 | 62.81 | 63.21 | 61.06 | 2.24M |
| May 15, 2025 | 60.3 | 61.74 | 61.74 | 61.82 | 60.2 | 1.81M |
| May 14, 2025 | 58.29 | 60.38 | 60.38 | 60.73 | 58.29 | 2M |
| May 13, 2025 | 57.98 | 59.33 | 59.33 | 59.74 | 57.47 | 2.28M |
| May 12, 2025 | 55.77 | 57.26 | 57.26 | 57.92 | 54.44 | 2.96M |
| May 09, 2025 | 51.75 | 51.82 | 51.82 | 52.45 | 51.3 | 1.4M |
| May 08, 2025 | 52.34 | 51.8 | 51.8 | 52.9 | 51.76 | 1.97M |
| May 07, 2025 | 52.42 | 51.78 | 51.78 | 52.7 | 51.12 | 1.72M |
| May 06, 2025 | 52.81 | 51.81 | 51.81 | 53.1 | 51.6 | 1.8M |
| May 05, 2025 | 54.12 | 53.7 | 53.7 | 54.76 | 53.51 | 1.43M |
| May 02, 2025 | 53.97 | 54.51 | 54.51 | 54.93 | 53.55 | 1.22M |
| May 01, 2025 | 52.7 | 52.83 | 52.83 | 53.83 | 51.77 | 1.6M |
| April 30, 2025 | 51.48 | 52.78 | 52.78 | 53.04 | 51.03 | 1.45M |
| April 29, 2025 | 52.52 | 53.26 | 53.26 | 53.52 | 52.29 | 1.51M |
| April 28, 2025 | 52.26 | 52.67 | 52.67 | 52.85 | 51.29 | 1.72M |
| April 25, 2025 | 50.76 | 51.41 | 51.41 | 52 | 50.19 | 1.41M |
| April 24, 2025 | 49.76 | 50.84 | 50.84 | 50.99 | 49.6 | 1.44M |
| April 23, 2025 | 52.52 | 50.24 | 50.24 | 54.19 | 49.99 | 2.69M |
| April 22, 2025 | 49.29 | 50 | 50 | 50.41 | 48.28 | 1.98M |
| April 21, 2025 | 48.74 | 47.91 | 47.91 | 48.74 | 46.82 | 2.09M |
| April 17, 2025 | 47.15 | 49.48 | 49.48 | 49.74 | 47.15 | 1.7M |
| April 16, 2025 | 47.76 | 47.7 | 47.7 | 48.65 | 46.85 | 2.33M |
| April 15, 2025 | 48.12 | 48.31 | 48.31 | 48.74 | 46.82 | 2.42M |