79.55
-0.03(-0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 79.59 | 79.55 | 79.55 | 79.62 | 79.54 | 2.48M |
| August 15, 2025 | 79.61 | 79.58 | 79.58 | 79.67 | 79.56 | 3.24M |
| August 14, 2025 | 79.63 | 79.58 | 79.58 | 79.63 | 79.53 | 4.47M |
| August 13, 2025 | 79.66 | 79.67 | 79.67 | 79.68 | 79.62 | 5.52M |
| August 12, 2025 | 79.46 | 79.53 | 79.53 | 79.53 | 79.43 | 6.35M |
| August 11, 2025 | 79.43 | 79.43 | 79.43 | 79.46 | 79.39 | 3.85M |
| August 08, 2025 | 79.47 | 79.38 | 79.38 | 79.47 | 79.38 | 4.65M |
| August 07, 2025 | 79.52 | 79.46 | 79.46 | 79.53 | 79.44 | 20.61M |
| August 06, 2025 | 79.46 | 79.5 | 79.5 | 79.51 | 79.4 | 15.53M |
| August 05, 2025 | 79.45 | 79.45 | 79.45 | 79.5 | 79.41 | 17.71M |
| August 04, 2025 | 79.46 | 79.49 | 79.49 | 79.49 | 79.41 | 16.6M |
| August 01, 2025 | 79.29 | 79.42 | 79.42 | 79.45 | 79.26 | 8.21M |
| July 31, 2025 | 79.32 | 79.28 | 78.98 | 79.37 | 79.28 | 8.83M |
| July 30, 2025 | 79.35 | 79.31 | 79.01 | 79.45 | 79.28 | 2.78M |
| July 29, 2025 | 79.38 | 79.37 | 79.07 | 79.4 | 79.29 | 5.62M |
| July 28, 2025 | 79.3 | 79.28 | 78.98 | 79.33 | 79.27 | 1.43M |
| July 25, 2025 | 79.28 | 79.32 | 79.02 | 79.32 | 79.26 | 2.09M |
| July 24, 2025 | 79.23 | 79.25 | 78.95 | 79.27 | 79.19 | 2.15M |
| July 23, 2025 | 79.35 | 79.29 | 78.99 | 79.36 | 79.28 | 1.92M |
| July 22, 2025 | 79.32 | 79.37 | 79.07 | 79.38 | 79.32 | 2.53M |
| July 21, 2025 | 79.31 | 79.32 | 79.02 | 79.34 | 79.28 | 2.14M |
| July 18, 2025 | 79.26 | 79.23 | 79.23 | 79.26 | 79.19 | 3.85M |
| July 17, 2025 | 79.12 | 79.12 | 79.12 | 79.14 | 79.08 | 3.34M |
| July 16, 2025 | 79.02 | 79.09 | 79.09 | 79.12 | 79 | 3.93M |
| July 15, 2025 | 79.12 | 78.96 | 78.96 | 79.12 | 78.95 | 2.57M |
| July 14, 2025 | 79.05 | 79.05 | 79.05 | 79.1 | 79.02 | 2.05M |
| July 11, 2025 | 79.06 | 79.05 | 79.05 | 79.08 | 79.02 | 1.63M |
| July 10, 2025 | 79.09 | 79.12 | 79.12 | 79.15 | 79.07 | 7.31M |
| July 09, 2025 | 79.03 | 79.12 | 79.12 | 79.12 | 79.02 | 6.33M |
| July 08, 2025 | 79.04 | 78.97 | 78.97 | 79.05 | 78.96 | 3.32M |
| July 07, 2025 | 79.11 | 79.02 | 79.02 | 79.13 | 79.01 | 3.77M |
| July 03, 2025 | 79.15 | 79.1 | 79.1 | 79.15 | 79.07 | 3.35M |
| July 02, 2025 | 79.2 | 79.16 | 79.16 | 79.21 | 79.12 | 5.53M |
| July 01, 2025 | 79.21 | 79.14 | 79.14 | 79.21 | 79.1 | 5.49M |
| June 30, 2025 | 79.45 | 79.5 | 79.21 | 79.51 | 79.43 | 3.94M |
| June 27, 2025 | 79.34 | 79.4 | 79.11 | 79.46 | 79.34 | 2.73M |
| June 26, 2025 | 79.36 | 79.42 | 79.13 | 79.42 | 79.32 | 3.85M |
| June 25, 2025 | 79.25 | 79.27 | 78.98 | 79.3 | 79.22 | 2.91M |
| June 24, 2025 | 79.19 | 79.31 | 79.31 | 79.32 | 79.17 | 3.58M |
| June 23, 2025 | 79.1 | 79.17 | 79.17 | 79.22 | 79.06 | 3.21M |
| June 20, 2025 | 78.88 | 79.04 | 79.04 | 79.06 | 78.88 | 1.9M |
| June 18, 2025 | 78.94 | 78.94 | 78.94 | 79.04 | 78.9 | 5.09M |
| June 17, 2025 | 78.85 | 78.91 | 78.91 | 78.92 | 78.85 | 2.63M |
| June 16, 2025 | 78.86 | 78.87 | 78.87 | 78.94 | 78.85 | 1.74M |
| June 13, 2025 | 78.91 | 78.84 | 78.84 | 78.91 | 78.8 | 2.76M |
| June 12, 2025 | 78.94 | 78.97 | 78.97 | 78.97 | 78.92 | 2.74M |
| June 11, 2025 | 78.83 | 78.86 | 78.86 | 78.86 | 78.79 | 2.89M |
| June 10, 2025 | 78.79 | 78.71 | 78.71 | 78.79 | 78.68 | 3.4M |
| June 09, 2025 | 78.61 | 78.67 | 78.67 | 78.71 | 78.61 | 11.54M |
| June 06, 2025 | 78.66 | 78.59 | 78.59 | 78.68 | 78.58 | 2.31M |
| June 05, 2025 | 78.88 | 78.77 | 78.77 | 78.91 | 78.75 | 3.09M |
| June 04, 2025 | 78.87 | 78.91 | 78.91 | 78.92 | 78.81 | 3.34M |
| June 03, 2025 | 78.75 | 78.73 | 78.73 | 78.81 | 78.7 | 5.37M |
| June 02, 2025 | 78.75 | 78.75 | 78.75 | 78.77 | 78.67 | 6.86M |
| May 30, 2025 | 78.93 | 79.09 | 78.79 | 79.09 | 78.93 | 3.15M |
| May 29, 2025 | 78.92 | 78.96 | 78.66 | 78.98 | 78.91 | 4.03M |
| May 28, 2025 | 78.84 | 78.84 | 78.54 | 78.92 | 78.79 | 4.24M |
| May 27, 2025 | 78.87 | 78.91 | 78.61 | 78.94 | 78.82 | 3.04M |
| May 23, 2025 | 78.83 | 78.78 | 78.48 | 78.85 | 78.73 | 1.84M |
| May 22, 2025 | 78.66 | 78.74 | 78.44 | 78.76 | 78.62 | 4.68M |