77.57
-0.41(-0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 77.79 | 77.57 | 77.57 | 78.18 | 76.9 | 3.05M |
| June 30, 2025 | 78.49 | 77.98 | 77.98 | 78.56 | 77.25 | 3.61M |
| June 27, 2025 | 76.85 | 78.38 | 78.38 | 78.43 | 76.56 | 3.41M |
| June 26, 2025 | 77 | 76.96 | 76.96 | 77.69 | 76.32 | 3.43M |
| June 25, 2025 | 76.44 | 76.62 | 76.62 | 76.97 | 75.58 | 2.83M |
| June 24, 2025 | 77.78 | 76.45 | 76.45 | 78.25 | 76.42 | 3.63M |
| June 23, 2025 | 77.66 | 77.27 | 77.27 | 77.76 | 76.86 | 1.68M |
| June 20, 2025 | 77.78 | 77.99 | 77.99 | 78.55 | 77.46 | 3.08M |
| June 18, 2025 | 78.01 | 77.48 | 77.48 | 78.55 | 77.12 | 1.81M |
| June 17, 2025 | 77.5 | 77.9 | 77.9 | 78.42 | 77.5 | 1.63M |
| June 16, 2025 | 77.01 | 77.87 | 77.87 | 77.87 | 76.61 | 1.67M |
| June 13, 2025 | 76.64 | 76.63 | 76.63 | 77.3 | 76.22 | 2.27M |
| June 12, 2025 | 78.35 | 77.41 | 77.41 | 78.5 | 77.16 | 1.95M |
| June 11, 2025 | 79.31 | 78.16 | 78.16 | 79.65 | 77.97 | 2.05M |
| June 10, 2025 | 80.23 | 79.41 | 79.41 | 80.35 | 79.23 | 2.01M |
| June 09, 2025 | 80.37 | 80.26 | 80.26 | 80.86 | 79.93 | 1.97M |
| June 06, 2025 | 81.2 | 80.35 | 80.35 | 81.38 | 80.02 | 2.34M |
| June 05, 2025 | 81.16 | 81.33 | 81.33 | 82.46 | 80.85 | 1.72M |
| June 04, 2025 | 81.04 | 80.68 | 80.68 | 81.45 | 80.28 | 1.83M |
| June 03, 2025 | 81.08 | 80.98 | 80.98 | 81.3 | 79.83 | 2.38M |
| June 02, 2025 | 81.12 | 81.27 | 81.27 | 82.06 | 80.75 | 2.42M |
| May 30, 2025 | 79.95 | 81.25 | 81.25 | 81.32 | 79.15 | 5.49M |
| May 29, 2025 | 80.23 | 79.94 | 79.94 | 80.31 | 78.99 | 1.91M |
| May 28, 2025 | 79.16 | 79.67 | 79.67 | 80.18 | 79.02 | 2.48M |
| May 27, 2025 | 79.93 | 78.9 | 78.9 | 80.34 | 78.34 | 3.78M |
| May 23, 2025 | 80.77 | 79.28 | 79.28 | 82.04 | 79.2 | 4.18M |
| May 22, 2025 | 80.65 | 82.07 | 82.07 | 83.13 | 78.47 | 6.37M |
| May 21, 2025 | 82.57 | 82.27 | 82.27 | 83.75 | 81.91 | 4.55M |
| May 20, 2025 | 83.1 | 83.1 | 83.1 | 83.35 | 81.34 | 3.28M |
| May 19, 2025 | 83.92 | 83.31 | 83.31 | 83.92 | 83.06 | 1.79M |
| May 16, 2025 | 84.04 | 84.62 | 84.62 | 85.07 | 83.96 | 2.11M |
| May 15, 2025 | 83.01 | 83.85 | 83.85 | 83.87 | 82.7 | 1.66M |
| May 14, 2025 | 83.06 | 83.27 | 83.27 | 83.79 | 82.8 | 1.84M |
| May 13, 2025 | 82.82 | 83.18 | 83.18 | 83.74 | 82.45 | 1.98M |
| May 12, 2025 | 82.59 | 82.67 | 82.67 | 82.8 | 81.34 | 2.1M |
| May 09, 2025 | 80.75 | 81.31 | 81.31 | 81.56 | 80.36 | 1.85M |
| May 08, 2025 | 79.07 | 80.25 | 80.25 | 80.84 | 78.85 | 2.23M |
| May 07, 2025 | 78.43 | 78.64 | 78.64 | 78.79 | 77.62 | 2.65M |
| May 06, 2025 | 77.88 | 78.05 | 78.05 | 78.81 | 77.43 | 1.35M |
| May 05, 2025 | 77.9 | 78.23 | 78.23 | 79.27 | 77.79 | 1.75M |
| May 02, 2025 | 77.87 | 78.23 | 78.23 | 78.67 | 77.7 | 1.56M |
| May 01, 2025 | 77.88 | 77.25 | 77.25 | 78.29 | 77.19 | 1.96M |
| April 30, 2025 | 76.83 | 77.54 | 77.54 | 77.66 | 76.11 | 1.9M |
| April 29, 2025 | 75.92 | 77.55 | 77.55 | 77.87 | 75.7 | 1.84M |
| April 28, 2025 | 76.27 | 76.16 | 76.16 | 76.64 | 75.66 | 1.91M |
| April 25, 2025 | 75.48 | 76.03 | 76.03 | 76.32 | 74.92 | 1.3M |
| April 24, 2025 | 73.17 | 75.49 | 75.49 | 75.69 | 72.92 | 1.91M |
| April 23, 2025 | 73.23 | 72.83 | 72.83 | 74.76 | 72.26 | 1.51M |
| April 22, 2025 | 71.74 | 71.74 | 71.74 | 72.04 | 70.96 | 1.5M |
| April 21, 2025 | 70.93 | 70.49 | 70.49 | 71.62 | 69.66 | 1.35M |
| April 17, 2025 | 71.63 | 71.49 | 71.49 | 72.19 | 71.07 | 1.43M |
| April 16, 2025 | 71.69 | 71.2 | 71.2 | 72.82 | 70.57 | 1.46M |
| April 15, 2025 | 71.97 | 72.4 | 72.4 | 73.13 | 71.79 | 1.92M |
| April 14, 2025 | 72.37 | 71.98 | 71.98 | 73.24 | 71.35 | 1.66M |
| April 11, 2025 | 70 | 71.34 | 71.34 | 71.5 | 68.83 | 1.93M |
| April 10, 2025 | 69.18 | 69.61 | 69.61 | 70.29 | 67.31 | 2.97M |
| April 09, 2025 | 66.25 | 71.83 | 71.83 | 72.34 | 65.62 | 4.17M |
| April 08, 2025 | 69.54 | 66.7 | 66.7 | 70.56 | 65.81 | 2.76M |
| April 07, 2025 | 64.78 | 68.05 | 68.05 | 70.08 | 64.41 | 4.44M |
| April 04, 2025 | 69.67 | 67.75 | 67.75 | 70.46 | 67.03 | 4.69M |