71.44
+0.02(+0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 71.7 | 71.44 | 71.44 | 71.7 | 71.02 | 2,458 |
| August 15, 2025 | 72.17 | 71.42 | 71.42 | 72.26 | 71.3 | 56,134 |
| August 14, 2025 | 72.44 | 71.53 | 71.53 | 72.57 | 71.38 | 26,215 |
| August 13, 2025 | 70.86 | 71.82 | 71.82 | 71.82 | 70.86 | 7,798 |
| August 12, 2025 | 69.09 | 70.33 | 70.33 | 70.38 | 68.94 | 18,741 |
| August 11, 2025 | 69.42 | 68.8 | 68.8 | 69.54 | 68.75 | 6,865 |
| August 08, 2025 | 69.1 | 69.08 | 69.08 | 69.37 | 68.83 | 7,336 |
| August 07, 2025 | 68.65 | 68.58 | 68.58 | 69.75 | 68.58 | 2,684 |
| August 06, 2025 | 69.57 | 69.18 | 69.18 | 69.73 | 68.9 | 28,403 |
| August 05, 2025 | 69.15 | 68.68 | 68.68 | 69.23 | 68.38 | 49,908 |
| August 04, 2025 | 68.19 | 68.7 | 68.7 | 68.78 | 68.14 | 34,722 |
| August 01, 2025 | 69.06 | 67.55 | 67.55 | 69.27 | 67.39 | 8,040 |
| July 31, 2025 | 69.76 | 69.5 | 69.5 | 70.01 | 69.4 | 1,896 |
| July 30, 2025 | 70.8 | 70.64 | 70.64 | 71.23 | 70.64 | 37,611 |
| July 29, 2025 | 71.33 | 70.79 | 70.79 | 71.7 | 70.79 | 5,632 |
| July 28, 2025 | 71.88 | 71.29 | 71.29 | 72.14 | 71.27 | 4,955 |
| July 25, 2025 | 71.3 | 70.9 | 70.9 | 71.39 | 70.72 | 7,596 |
| July 24, 2025 | 71.89 | 71.58 | 71.58 | 72.06 | 71.58 | 20,463 |
| July 23, 2025 | 71.8 | 71.71 | 71.71 | 72.1 | 71.56 | 78,369 |
| July 22, 2025 | 70.09 | 71 | 71 | 71.02 | 70.02 | 4,462 |
| July 21, 2025 | 70.46 | 70.79 | 70.79 | 70.79 | 70.45 | 6,592 |
| July 18, 2025 | 70.76 | 70.19 | 70.19 | 71 | 70.12 | 7,147 |
| July 17, 2025 | 69.52 | 70.12 | 70.12 | 70.32 | 69.3 | 1,496 |
| July 16, 2025 | 69.1 | 68.67 | 68.67 | 69.81 | 68.67 | 19,431 |
| July 15, 2025 | 70.96 | 70.26 | 70.26 | 71.18 | 70.22 | 4,038 |
| July 14, 2025 | 70.35 | 70.63 | 70.63 | 70.71 | 70.28 | 4,910 |
| July 11, 2025 | 71.37 | 71 | 71 | 71.41 | 70.78 | 9,110 |
| July 10, 2025 | 70.75 | 71.79 | 71.79 | 71.84 | 70.67 | 2,416 |
| July 09, 2025 | 70.56 | 70.51 | 70.51 | 71 | 70.3 | 7,118 |
| July 08, 2025 | 70.02 | 70.61 | 70.61 | 70.92 | 69.92 | 2,910 |
| July 07, 2025 | 70.31 | 70.14 | 70.14 | 70.8 | 70.14 | 10,174 |
| July 04, 2025 | 70.45 | 70.09 | 70.09 | 70.58 | 69.92 | 5,730 |
| July 03, 2025 | 70.66 | 70.71 | 70.71 | 71.47 | 70.66 | 43,166 |
| July 02, 2025 | 69.92 | 70 | 70 | 70.19 | 69.35 | 29,669 |
| July 01, 2025 | 67.86 | 69.27 | 69.27 | 69.27 | 67.52 | 18,583 |
| June 30, 2025 | 68.34 | 67.89 | 67.89 | 68.76 | 67.84 | 17,556 |
| June 27, 2025 | 67.98 | 68.08 | 68.08 | 68.25 | 67.9 | 2,481 |
| June 26, 2025 | 66.96 | 67.53 | 67.53 | 67.62 | 66.86 | 8,997 |
| June 25, 2025 | 67.52 | 66.86 | 66.86 | 67.53 | 66.84 | 6,027 |
| June 24, 2025 | 67.56 | 67.54 | 67.54 | 67.68 | 67.02 | 49,786 |
| June 23, 2025 | 66.17 | 66.25 | 66.25 | 66.62 | 65.9 | 2,809 |
| June 20, 2025 | 65.99 | 66.33 | 66.33 | 66.86 | 65.91 | 7,031 |
| June 19, 2025 | 65.94 | 65.37 | 65.37 | 66.18 | 65.37 | 7,429 |
| June 18, 2025 | 66.1 | 66.61 | 66.61 | 66.67 | 65.83 | 6,781 |
| June 17, 2025 | 66.08 | 66.29 | 66.29 | 66.57 | 65.96 | 3,351 |
| June 16, 2025 | 66.37 | 66.58 | 66.58 | 66.9 | 66.3 | 1,138 |
| June 13, 2025 | 65.7 | 66.36 | 66.36 | 66.41 | 65.65 | 25,362 |
| June 12, 2025 | 66.71 | 66.58 | 66.58 | 66.91 | 66.28 | 6,700 |
| June 11, 2025 | 67.01 | 67.47 | 67.47 | 68.22 | 67.01 | 10,185 |
| June 10, 2025 | 66.63 | 67.54 | 67.54 | 67.54 | 66.55 | 13,609 |
| June 09, 2025 | 66.37 | 66.5 | 66.5 | 66.67 | 66.18 | 4,679 |
| June 06, 2025 | 65.62 | 65.91 | 65.91 | 66.15 | 65.4 | 10,869 |
| June 05, 2025 | 65.18 | 65.36 | 65.36 | 65.38 | 64.75 | 15,640 |
| June 04, 2025 | 65.78 | 65.41 | 65.41 | 65.88 | 65.36 | 7,300 |
| June 03, 2025 | 64.13 | 65.32 | 65.32 | 65.32 | 63.94 | 1,194 |
| June 02, 2025 | 64.31 | 64.24 | 64.24 | 64.73 | 63.89 | 8,996 |
| May 30, 2025 | 64.87 | 64.76 | 64.76 | 65.06 | 64.47 | 12,867 |
| May 29, 2025 | 66.25 | 65.03 | 65.03 | 66.46 | 64.74 | 3,938 |
| May 28, 2025 | 65.41 | 65.1 | 65.1 | 65.69 | 65.06 | 8,167 |
| May 27, 2025 | 64.87 | 65.33 | 65.33 | 65.37 | 64.55 | 6,172 |