76.97
+2.31(+3.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 74.78 | 76.97 | 76.97 | 77.35 | 74.57 | 5.67M |
| August 21, 2025 | 75.75 | 74.66 | 74.66 | 76 | 74.42 | 5.49M |
| August 20, 2025 | 75.68 | 75.64 | 75.64 | 75.68 | 73.14 | 5.48M |
| August 19, 2025 | 75.9 | 75.86 | 75.86 | 76.46 | 75.11 | 3.77M |
| August 18, 2025 | 74.79 | 76.29 | 76.29 | 76.42 | 74.63 | 5.19M |
| August 15, 2025 | 76.5 | 75.06 | 75.06 | 76.58 | 74.54 | 4.26M |
| August 14, 2025 | 75.28 | 76.24 | 76.24 | 76.61 | 74.72 | 6.62M |
| August 13, 2025 | 76.28 | 76.07 | 76.07 | 77.18 | 75.67 | 5.3M |
| August 12, 2025 | 74.9 | 75.91 | 75.91 | 75.93 | 74.62 | 7.69M |
| August 11, 2025 | 75.54 | 74.64 | 74.64 | 76.67 | 74.39 | 7.2M |
| August 08, 2025 | 74.93 | 74.97 | 74.97 | 75.8 | 74.49 | 4.98M |
| August 07, 2025 | 73.71 | 74.44 | 74.44 | 74.61 | 73.44 | 6.94M |
| August 06, 2025 | 75.93 | 73.78 | 73.78 | 76.46 | 73.51 | 7.65M |
| August 05, 2025 | 77.94 | 75.84 | 75.84 | 78.21 | 74.21 | 5.9M |
| August 04, 2025 | 77.77 | 77.29 | 77.29 | 78.02 | 76.05 | 5.1M |
| August 01, 2025 | 75.71 | 76.55 | 76.55 | 77.02 | 74.49 | 8.79M |
| July 31, 2025 | 74.25 | 78.69 | 78.69 | 78.8 | 73.25 | 24.01M |
| July 30, 2025 | 69.45 | 71.43 | 71.43 | 71.81 | 69.3 | 13.98M |
| July 29, 2025 | 69.45 | 70.61 | 70.61 | 71.31 | 69.41 | 8.86M |
| July 28, 2025 | 69.4 | 68.99 | 68.99 | 69.62 | 68.67 | 4.51M |
| July 25, 2025 | 69.25 | 68.82 | 68.82 | 69.72 | 66.51 | 7.88M |
| July 24, 2025 | 69.2 | 69.02 | 69.02 | 69.62 | 68.34 | 8.05M |
| July 23, 2025 | 67.61 | 69.32 | 69.32 | 69.6 | 67.58 | 7.21M |
| July 22, 2025 | 68.53 | 67.06 | 67.06 | 68.77 | 66.04 | 5.1M |
| July 21, 2025 | 68.19 | 68.74 | 68.74 | 68.77 | 67.7 | 4.13M |
| July 18, 2025 | 67.86 | 68 | 68 | 68.52 | 67.27 | 4.28M |
| July 17, 2025 | 66.51 | 67.02 | 67.02 | 67.68 | 66.35 | 6.21M |
| July 16, 2025 | 67.53 | 66.53 | 66.53 | 67.6 | 65.8 | 4.78M |
| July 15, 2025 | 67.95 | 67.53 | 67.53 | 68.06 | 67.17 | 6.34M |
| July 14, 2025 | 66.04 | 66.93 | 66.93 | 67.35 | 65.24 | 5.1M |
| July 11, 2025 | 64.75 | 66.14 | 66.14 | 66.63 | 64.23 | 5.34M |
| July 10, 2025 | 64.96 | 65.06 | 65.06 | 65.61 | 64.58 | 3.92M |
| July 09, 2025 | 64.34 | 64.64 | 64.64 | 65.12 | 64.16 | 8.53M |
| July 08, 2025 | 65.93 | 64.02 | 64.02 | 66 | 63.67 | 8.36M |
| July 07, 2025 | 65.8 | 65.22 | 65.22 | 66.13 | 64.96 | 6.23M |
| July 03, 2025 | 65.93 | 66.08 | 66.08 | 66.83 | 65.77 | 5.16M |
| July 02, 2025 | 63.64 | 65.78 | 65.78 | 65.93 | 63.01 | 7.13M |
| July 01, 2025 | 63.68 | 63.84 | 63.84 | 64.21 | 62.94 | 5.36M |
| June 30, 2025 | 63.6 | 63.99 | 63.99 | 64.34 | 63.11 | 6.07M |
| June 27, 2025 | 63.51 | 63.29 | 63.29 | 63.66 | 62.65 | 6.64M |
| June 26, 2025 | 62.65 | 63.51 | 63.51 | 63.76 | 62.53 | 5.93M |
| June 25, 2025 | 62.53 | 62.55 | 62.55 | 62.89 | 62.13 | 4.53M |
| June 24, 2025 | 60.79 | 62.07 | 62.07 | 62.32 | 60.57 | 6.02M |
| June 23, 2025 | 59 | 60.38 | 60.38 | 60.51 | 58.66 | 4.63M |
| June 20, 2025 | 59.88 | 59.29 | 59.29 | 59.94 | 58.97 | 9.43M |
| June 18, 2025 | 58.69 | 59.19 | 59.19 | 59.93 | 58.53 | 6.65M |
| June 17, 2025 | 58.08 | 58.57 | 58.57 | 60.59 | 57.88 | 9.62M |
| June 16, 2025 | 56.49 | 57.41 | 57.41 | 57.69 | 56.27 | 5.55M |
| June 13, 2025 | 54.85 | 55.7 | 55.7 | 56.27 | 54.6 | 10.55M |
| June 12, 2025 | 55.28 | 55.78 | 55.78 | 56.05 | 55.13 | 3.61M |
| June 11, 2025 | 56.29 | 55.67 | 55.67 | 56.84 | 55.19 | 3.99M |
| June 10, 2025 | 57.2 | 55.95 | 55.95 | 57.39 | 55.57 | 7.17M |
| June 09, 2025 | 56.53 | 57.02 | 57.02 | 57.46 | 56.08 | 6.55M |
| June 06, 2025 | 55.91 | 55.45 | 55.45 | 56.75 | 55.42 | 5.95M |
| June 05, 2025 | 54.88 | 55.05 | 55.05 | 55.61 | 54.22 | 10.98M |
| June 04, 2025 | 54 | 54.43 | 54.43 | 54.76 | 53.47 | 4.74M |
| June 03, 2025 | 52.34 | 53.77 | 53.67 | 53.92 | 51.88 | 5.64M |
| June 02, 2025 | 51.43 | 52.19 | 52.09 | 52.41 | 51.17 | 4.21M |
| May 30, 2025 | 52.03 | 51.55 | 51.45 | 52.41 | 51.25 | 7.4M |
| May 29, 2025 | 53.22 | 52.55 | 52.45 | 53.35 | 51.99 | 4.57M |