79.11
+0.38(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 78.98 | 78.73 | 78.73 | 80.5 | 78.6 | 3.35M |
| August 14, 2025 | 76.73 | 79.05 | 79.05 | 79.19 | 75.22 | 5.09M |
| August 13, 2025 | 75 | 78.69 | 78.69 | 79.9 | 75 | 5.86M |
| August 12, 2025 | 74.35 | 74.63 | 74.63 | 75.41 | 73.47 | 3.83M |
| August 11, 2025 | 72.11 | 71.76 | 71.76 | 73.63 | 70.88 | 2.71M |
| August 08, 2025 | 74.16 | 72.37 | 72.37 | 74.75 | 71.83 | 2.95M |
| August 07, 2025 | 78 | 73.28 | 73.28 | 78.06 | 71.89 | 5.51M |
| August 06, 2025 | 73.72 | 76.68 | 76.68 | 77.3 | 73.31 | 4.72M |
| August 05, 2025 | 74.68 | 73.68 | 73.68 | 76.29 | 72.13 | 7.1M |
| August 04, 2025 | 73.36 | 73.48 | 73.48 | 73.79 | 68.2 | 12.02M |
| August 01, 2025 | 64 | 65.22 | 65.22 | 65.41 | 62.39 | 6.95M |
| July 31, 2025 | 65.55 | 65.64 | 65.64 | 66.81 | 65.11 | 4.79M |
| July 30, 2025 | 68.02 | 65.62 | 65.62 | 68.5 | 65.3 | 5.02M |
| July 29, 2025 | 68.13 | 66.69 | 66.69 | 68.5 | 64.86 | 5.06M |
| July 28, 2025 | 65.73 | 67.86 | 67.86 | 67.9 | 64.9 | 4.75M |
| July 25, 2025 | 63.8 | 65.37 | 65.37 | 65.42 | 63.77 | 3.58M |
| July 24, 2025 | 63 | 63.07 | 63.07 | 63.76 | 62.58 | 3.92M |
| July 23, 2025 | 62.23 | 62.83 | 62.83 | 63.81 | 61.75 | 5.88M |
| July 22, 2025 | 56.76 | 60.43 | 60.43 | 60.93 | 56.4 | 5.33M |
| July 21, 2025 | 57.27 | 56.42 | 56.42 | 57.5 | 55.01 | 3.83M |
| July 18, 2025 | 57.88 | 56.44 | 56.44 | 57.93 | 55.42 | 2.76M |
| July 17, 2025 | 55.89 | 56.57 | 56.57 | 57.49 | 55.59 | 4.96M |
| July 16, 2025 | 54.31 | 55.38 | 55.38 | 55.81 | 53.85 | 4.45M |
| July 15, 2025 | 56.23 | 53.37 | 53.37 | 56.45 | 53.13 | 3.85M |
| July 14, 2025 | 56.5 | 55.93 | 55.93 | 56.96 | 55.83 | 3.87M |
| July 11, 2025 | 57.93 | 57.09 | 57.09 | 58.63 | 56.86 | 3.61M |
| July 10, 2025 | 56.96 | 58.83 | 58.83 | 59.51 | 56.53 | 5.61M |
| July 09, 2025 | 55.94 | 56.57 | 56.57 | 56.79 | 55.16 | 3.51M |
| July 08, 2025 | 55.05 | 55.09 | 55.09 | 55.42 | 53.07 | 5.53M |
| July 07, 2025 | 56.32 | 55.03 | 55.03 | 56.87 | 54.32 | 5.24M |
| July 03, 2025 | 56.25 | 56.79 | 56.79 | 57.63 | 56.13 | 3.31M |
| July 02, 2025 | 53.15 | 56.46 | 56.46 | 56.47 | 53.03 | 8.27M |
| July 01, 2025 | 50.7 | 51.99 | 51.99 | 53.77 | 50.41 | 5.8M |
| June 30, 2025 | 51.69 | 51.14 | 51.14 | 52.16 | 50.8 | 3.35M |
| June 27, 2025 | 50.91 | 51.22 | 51.22 | 51.99 | 50.4 | 4.5M |
| June 26, 2025 | 50.03 | 50.66 | 50.66 | 51.33 | 49.25 | 2.83M |
| June 25, 2025 | 50.98 | 50.11 | 50.11 | 51.62 | 48.78 | 3.16M |
| June 24, 2025 | 49.34 | 50.69 | 50.69 | 51.08 | 48.83 | 4.06M |
| June 23, 2025 | 48.7 | 48.87 | 48.87 | 49.43 | 47.21 | 3.75M |
| June 20, 2025 | 50.3 | 49.46 | 49.46 | 50.36 | 48.7 | 4.84M |
| June 18, 2025 | 48.45 | 49.11 | 49.11 | 49.77 | 48.35 | 3.14M |
| June 17, 2025 | 47.72 | 48.29 | 48.29 | 50.07 | 47.31 | 3.7M |
| June 16, 2025 | 47.28 | 48.36 | 48.36 | 48.67 | 46.59 | 4.33M |
| June 13, 2025 | 47.43 | 46.1 | 46.1 | 48.98 | 45.46 | 3.95M |
| June 12, 2025 | 46.55 | 47.1 | 47.1 | 47.66 | 45.8 | 3.57M |
| June 11, 2025 | 49.04 | 47.96 | 47.96 | 49.65 | 47.24 | 4.33M |
| June 10, 2025 | 47.6 | 48.2 | 48.2 | 48.73 | 46.94 | 3.76M |
| June 09, 2025 | 46.33 | 47.28 | 47.28 | 48.37 | 45.9 | 4.91M |
| June 06, 2025 | 45 | 45.28 | 45.28 | 45.42 | 44.04 | 3.69M |
| June 05, 2025 | 43.99 | 44.92 | 44.92 | 46.06 | 43.69 | 4.88M |
| June 04, 2025 | 43 | 44.29 | 44.29 | 45.09 | 42.64 | 5.66M |
| June 03, 2025 | 42.21 | 42.98 | 42.98 | 43.2 | 41.17 | 3.43M |
| June 02, 2025 | 40.75 | 41.57 | 41.57 | 42.04 | 39.9 | 4.42M |
| May 30, 2025 | 42.29 | 41.24 | 41.24 | 42.81 | 41.03 | 4.28M |
| May 29, 2025 | 43.37 | 42.78 | 42.78 | 43.99 | 42.2 | 5M |
| May 28, 2025 | 40.72 | 42.35 | 42.35 | 42.68 | 40.25 | 5.43M |
| May 27, 2025 | 37.35 | 41.04 | 41.04 | 41.05 | 36.84 | 6.33M |
| May 23, 2025 | 34.74 | 36.2 | 36.2 | 36.55 | 34.46 | 2.74M |
| May 22, 2025 | 35.97 | 36.22 | 36.22 | 36.58 | 35.25 | 3.49M |
| May 21, 2025 | 37.08 | 36.42 | 36.42 | 37.4 | 35.99 | 3.19M |