81.90
-0.48(-0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 82.36 | 82.17 | 82.17 | 83.04 | 81.9 | 62 |
| December 03, 2025 | 81.95 | 82.5 | 82.5 | 83.02 | 81.09 | 750 |
| December 02, 2025 | 82.8 | 81.55 | 81.55 | 83.35 | 81.41 | 575 |
| December 01, 2025 | 82.39 | 83.07 | 83.07 | 83.62 | 81.46 | 19,896 |
| November 28, 2025 | 83 | 82.76 | 82.76 | 83.41 | 82.01 | 391 |
| November 26, 2025 | 81.91 | 83.12 | 83.13 | 83.37 | 80.76 | 426 |
| November 25, 2025 | 79.51 | 81.39 | 81.39 | 82.3 | 78.64 | 690 |
| November 24, 2025 | 78.65 | 79.86 | 79.86 | 80.06 | 78.55 | 375 |
| November 21, 2025 | 76.9 | 77.62 | 77.08 | 77.99 | 76.15 | 79 |
| November 20, 2025 | 77.46 | 77.27 | 77.27 | 78.32 | 76.09 | 649 |
| November 19, 2025 | 75.91 | 74.89 | 74.89 | 76.28 | 74.89 | 1,536 |
| November 18, 2025 | 77.03 | 76.05 | 76.05 | 77.34 | 75.35 | 131 |
| November 17, 2025 | 77.76 | 77.48 | 76.78 | 77.95 | 77.06 | 8,840 |
| November 14, 2025 | 78.37 | 78.27 | 77.56 | 78.88 | 78.13 | 2,512 |
| November 13, 2025 | 79 | 78.69 | 77.98 | 79.58 | 78.65 | 1,901 |
| November 12, 2025 | 79 | 79 | 78.29 | 79.62 | 78.4 | 1,664 |
| November 11, 2025 | 78.48 | 79.01 | 78.3 | 79.01 | 77.85 | 107 |
| November 10, 2025 | 77.01 | 77.58 | 76.88 | 77.73 | 76.87 | 322 |
| November 07, 2025 | 76.15 | 76.43 | 76.48 | 77.08 | 76.15 | 501 |
| November 06, 2025 | 77.69 | 76.23 | 76.23 | 77.69 | 76.23 | 1,495 |
| November 05, 2025 | 76.05 | 77.5 | 77.5 | 77.78 | 74.97 | 701 |
| November 04, 2025 | 75.48 | 76.09 | 76.09 | 76.29 | 75.25 | 123 |
| November 03, 2025 | 75.98 | 75.93 | 75.93 | 76.12 | 75.2 | 328 |
| October 31, 2025 | 76.16 | 76.57 | 76.57 | 77.11 | 75.93 | 454 |
| October 30, 2025 | 77.65 | 78.15 | 78.15 | 78.34 | 77.32 | 139 |
| October 29, 2025 | 77.43 | 77.36 | 77.36 | 78.78 | 77.36 | 463 |
| October 28, 2025 | 77.77 | 77.59 | 77.59 | 78.27 | 77.13 | 190 |
| October 27, 2025 | 77.1 | 77.38 | 77.38 | 78.02 | 77.1 | 146 |
| October 24, 2025 | 79.01 | 77.48 | 77.69 | 80 | 77.46 | 2,094 |
| October 23, 2025 | 77 | 78.23 | 78.23 | 78.23 | 69.5 | 3,762 |
| October 22, 2025 | 74.32 | 75.03 | 75.03 | 75.69 | 74 | 1,105 |
| October 21, 2025 | 74.51 | 75.14 | 75.14 | 75.36 | 74.16 | 297 |
| October 20, 2025 | 74.83 | 74.8 | 74.8 | 75.5 | 74.39 | 284 |
| October 17, 2025 | 75 | 74.27 | 74.27 | 75 | 74.27 | 133 |
| October 16, 2025 | 74.4 | 73.63 | 73.63 | 74.55 | 73.43 | 1,014 |
| October 15, 2025 | 73.88 | 73.83 | 74.04 | 74.04 | 73.41 | 87 |
| October 14, 2025 | 71.93 | 73.16 | 73.16 | 73.3 | 71.45 | 306 |
| October 13, 2025 | 71.95 | 72.39 | 72.39 | 72.73 | 71.41 | 1,244 |
| October 10, 2025 | 75.5 | 72.05 | 72.05 | 75.5 | 71.23 | 951 |
| October 09, 2025 | 75.75 | 74.64 | 74.64 | 75.82 | 74.64 | 157 |
| October 08, 2025 | 74.92 | 75.74 | 75.74 | 76 | 74.26 | 144 |
| October 07, 2025 | 75.33 | 74.52 | 74.52 | 75.33 | 74.5 | 557 |
| October 06, 2025 | 75.83 | 74.98 | 74.98 | 76.02 | 74.98 | 856 |
| October 03, 2025 | 75.92 | 75.93 | 76.02 | 76.11 | 75 | 80 |
| October 02, 2025 | 75.31 | 74.59 | 74.59 | 75.57 | 74.21 | 157 |
| October 01, 2025 | 75.46 | 75.05 | 75.05 | 76.2 | 74.61 | 68 |
| September 30, 2025 | 76.83 | 75.57 | 75.57 | 76.95 | 75.49 | 120 |
| September 29, 2025 | 76.01 | 76.44 | 76.44 | 76.84 | 76 | 1,018 |
| September 26, 2025 | 74.39 | 74.97 | 75.21 | 75.49 | 74.39 | 182 |
| September 25, 2025 | 74.82 | 74.58 | 74.58 | 75.36 | 74.58 | 149 |
| September 24, 2025 | 74.99 | 75.05 | 75.05 | 75.08 | 74.49 | 359 |
| September 23, 2025 | 74.77 | 75.36 | 75.36 | 75.46 | 74.77 | 160 |
| September 22, 2025 | 73.9 | 75.2 | 75.2 | 75.2 | 73.7 | 1,529 |
| September 19, 2025 | 75.07 | 73.97 | 73.97 | 75.07 | 73.92 | 479 |
| September 18, 2025 | 74.44 | 74.39 | 74.39 | 74.84 | 73.86 | 363 |
| September 17, 2025 | 75.05 | 75.46 | 75.46 | 75.62 | 74.96 | 156 |
| September 16, 2025 | 76.7 | 74.44 | 74.44 | 76.7 | 74.39 | 814 |
| September 15, 2025 | 80.4 | 77.3 | 77.3 | 80.4 | 76.96 | 1,092 |
| September 12, 2025 | 79.95 | 78.75 | 78.75 | 79.95 | 78.74 | 943 |
| September 11, 2025 | 77.72 | 79 | 79 | 79.22 | 77.68 | 237 |