80.30
+0.6993(+0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 79.95 | 80.3 | 80.3 | 80.3 | 79.62 | 2,530 |
| December 03, 2025 | 79.9 | 79.8 | 79.8 | 80.25 | 79.6 | 170 |
| December 02, 2025 | 79.59 | 78.64 | 78.64 | 79.8 | 78.22 | 493 |
| December 01, 2025 | 79.7 | 80.33 | 80.33 | 80.83 | 78.8 | 357 |
| November 28, 2025 | 79.33 | 78.95 | 78.95 | 79.78 | 78.95 | 133 |
| November 26, 2025 | 77.91 | 78.72 | 78.87 | 78.87 | 77.5 | 80 |
| November 25, 2025 | 77.66 | 78.06 | 78.06 | 78.65 | 77.66 | 432 |
| November 24, 2025 | 77.8 | 77.68 | 77.68 | 77.8 | 76.88 | 402 |
| November 21, 2025 | 77.79 | 79.13 | 78.7 | 79.13 | 77.79 | 110 |
| November 20, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 33 |
| November 19, 2025 | 81.1 | 79.46 | 79.46 | 81.94 | 77.1 | 6,568 |
| November 18, 2025 | 80.79 | 81.03 | 81.03 | 81.35 | 80.79 | 324 |
| November 17, 2025 | 84.6 | 81.52 | 81.52 | 84.74 | 80.86 | 442 |
| November 14, 2025 | 84.04 | 85 | 85 | 85.48 | 83.79 | 76 |
| November 13, 2025 | 84.8 | 85.06 | 85.06 | 85.06 | 84.8 | 281 |
| November 12, 2025 | 83.02 | 84.92 | 84.42 | 84.94 | 83.02 | 47 |
| November 11, 2025 | 82.86 | 83.66 | 83.66 | 83.77 | 82.86 | 1,047 |
| November 10, 2025 | 82.83 | 82.86 | 82.86 | 83.06 | 82.26 | 494 |
| November 07, 2025 | 81.56 | 81.19 | 81.19 | 81.56 | 80.27 | 232 |
| November 06, 2025 | 83.09 | 81.53 | 81.53 | 83.28 | 80.55 | 718 |
| November 05, 2025 | 85.49 | 85.91 | 85.91 | 86.62 | 84.16 | 927 |
| November 04, 2025 | 83.17 | 84.23 | 84.23 | 85.07 | 83.17 | 1,813 |
| November 03, 2025 | 83.57 | 84.12 | 84.12 | 84.12 | 83.22 | 601 |
| October 31, 2025 | 83.53 | 83.57 | 83.57 | 83.84 | 82.77 | 634 |
| October 30, 2025 | 83.69 | 83.53 | 83.53 | 84.28 | 83.37 | 457 |
| October 29, 2025 | 85.62 | 83.93 | 83.93 | 86.1 | 83.93 | 110,673 |
| October 28, 2025 | 86.05 | 86.72 | 86.72 | 86.72 | 86.05 | 1,252 |
| October 27, 2025 | 86.6 | 86.07 | 86.07 | 87.71 | 86.07 | 14,710 |
| October 24, 2025 | 87.58 | 86.6 | 86.6 | 87.58 | 86.6 | 262 |
| October 23, 2025 | 86.53 | 87.58 | 87.58 | 87.58 | 86.38 | 1,369 |
| October 22, 2025 | 83.48 | 84.64 | 84.64 | 85.06 | 83.29 | 183 |
| October 21, 2025 | 84.58 | 83.63 | 83.63 | 84.58 | 83.63 | 102 |
| October 20, 2025 | 83.8 | 84.02 | 84.02 | 84.06 | 83.55 | 289 |
| October 17, 2025 | 83.76 | 83.45 | 83.45 | 83.76 | 83.4 | 746 |
| October 16, 2025 | 86.43 | 83.69 | 83.69 | 86.66 | 83.57 | 365 |
| October 15, 2025 | 87.05 | 85.44 | 85.44 | 87.05 | 85.44 | 26 |
| October 14, 2025 | 87.8 | 86.47 | 86.47 | 87.8 | 86.18 | 473 |
| October 13, 2025 | 88.11 | 88.23 | 88.23 | 88.45 | 88.11 | 165 |
| October 10, 2025 | 89.3 | 88.11 | 88.11 | 89.3 | 86.66 | 294 |
| October 09, 2025 | 91.65 | 89.3 | 89.3 | 91.65 | 89.3 | 6,774 |
| October 08, 2025 | 90.11 | 90.98 | 90.98 | 91.08 | 90.11 | 758 |
| October 07, 2025 | 91.5 | 91.53 | 91.53 | 92.06 | 91.35 | 902 |
| October 06, 2025 | 89.96 | 91.5 | 91.5 | 91.5 | 89.96 | 1,165 |
| October 03, 2025 | 90.5 | 89.96 | 89.96 | 91.62 | 89.96 | 889 |
| October 02, 2025 | 87.74 | 89.93 | 89.93 | 89.93 | 85.94 | 1,866 |
| October 01, 2025 | 89.55 | 88.13 | 88.13 | 90.19 | 88.13 | 783 |
| September 30, 2025 | 89.63 | 89.71 | 89.84 | 89.83 | 89.62 | 197 |
| September 29, 2025 | 91.29 | 89.35 | 89.35 | 91.29 | 89.35 | 8,400 |
| September 26, 2025 | 88.82 | 90.55 | 90.55 | 90.55 | 88.82 | 253 |
| September 25, 2025 | 91.56 | 88.82 | 88.82 | 93.04 | 88.64 | 2,182 |
| September 24, 2025 | 87.66 | 91.82 | 91.82 | 92.73 | 87.66 | 1,061 |
| September 23, 2025 | 84.98 | 86.87 | 86.87 | 87.22 | 84.98 | 72 |
| September 22, 2025 | 85.03 | 85.91 | 85.91 | 85.91 | 84.51 | 47 |
| September 19, 2025 | 84.37 | 84.9 | 84.9 | 85.13 | 83.52 | 364 |
| September 18, 2025 | 84.2 | 84.21 | 84.21 | 84.21 | 83.2 | 354 |
| September 17, 2025 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 458 |
| September 16, 2025 | 85.98 | 85.11 | 85.11 | 85.98 | 85.11 | 55 |
| September 15, 2025 | 85.44 | 85.53 | 85.58 | 85.99 | 85.1 | 1,074 |
| September 12, 2025 | 86.37 | 85.78 | 85.78 | 86.44 | 85.78 | 432 |
| September 11, 2025 | 87.13 | 86.8 | 86.8 | 87.13 | 86.8 | 269 |
