74.40
-1.0612(-1.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 74.52 | 74.4 | 74.4 | 75.62 | 74.4 | 1,197 |
| December 03, 2025 | 75.19 | 75.46 | 75.46 | 75.89 | 74.53 | 3,530 |
| December 02, 2025 | 77.58 | 74.36 | 74.36 | 78.1 | 74.22 | 2,574 |
| December 01, 2025 | 78.9 | 77.78 | 77.78 | 79.2 | 76.88 | 368 |
| November 28, 2025 | 81 | 79.65 | 79.65 | 81 | 79.14 | 1,990 |
| November 26, 2025 | 79.99 | 81.78 | 81.64 | 83.5 | 79.5 | 2,613 |
| November 25, 2025 | 76.78 | 79.59 | 79.59 | 80.4 | 74.9 | 2,828 |
| November 24, 2025 | 77.46 | 76.59 | 76.39 | 78 | 75.77 | 522 |
| November 21, 2025 | 74 | 75.83 | 75.83 | 78.38 | 74 | 461 |
| November 20, 2025 | 75.83 | 73.75 | 73.75 | 75.98 | 73.75 | 40 |
| November 19, 2025 | 73.88 | 74.61 | 74.61 | 76.03 | 73.88 | 412 |
| November 18, 2025 | 75.09 | 73.29 | 73.29 | 75.09 | 73.14 | 113 |
| November 17, 2025 | 75.42 | 75.18 | 75.18 | 75.96 | 74.95 | 636 |
| November 14, 2025 | 76.87 | 76.35 | 76.35 | 77.28 | 76.06 | 2,218 |
| November 13, 2025 | 78.05 | 76.28 | 76.28 | 78.05 | 76.28 | 218 |
| November 12, 2025 | 77.88 | 78.16 | 78.16 | 78.47 | 77.29 | 215 |
| November 11, 2025 | 78.08 | 77.63 | 77.63 | 78.95 | 77.63 | 185 |
| November 10, 2025 | 78.95 | 77.91 | 77.91 | 78.95 | 76.8 | 403 |
| November 07, 2025 | 78.88 | 77.49 | 77.49 | 78.88 | 77.49 | 165 |
| November 06, 2025 | 80.64 | 78.39 | 78.39 | 80.77 | 78.39 | 199 |
| November 05, 2025 | 79.46 | 81.72 | 81.72 | 82.06 | 79.2 | 476 |
| November 04, 2025 | 80.27 | 80.05 | 80.05 | 80.91 | 79.21 | 146 |
| November 03, 2025 | 81.75 | 80.04 | 80.04 | 81.97 | 79.96 | 235 |
| October 31, 2025 | 83.7 | 82.74 | 82.79 | 83.7 | 82.32 | 264 |
| October 30, 2025 | 83.49 | 83.67 | 83.67 | 84.52 | 82.95 | 493 |
| October 29, 2025 | 83.83 | 83.24 | 83.24 | 84.33 | 83.1 | 109 |
| October 28, 2025 | 81.9 | 84.25 | 84.25 | 84.25 | 81.77 | 255 |
| October 27, 2025 | 84.74 | 83.1 | 83.1 | 85.38 | 82.75 | 695 |
| October 24, 2025 | 83 | 83.22 | 83.3 | 83.6 | 82.82 | 42 |
| October 23, 2025 | 80.9 | 82.25 | 82.25 | 82.37 | 80.74 | 245 |
| October 22, 2025 | 82.48 | 81.95 | 81.95 | 82.9 | 81.37 | 779 |
| October 21, 2025 | 80.88 | 82.94 | 82.94 | 83 | 80.45 | 269 |
| October 20, 2025 | 79.93 | 80.97 | 80.97 | 80.97 | 79.93 | 543 |
| October 17, 2025 | 76.85 | 78.93 | 79.28 | 79.5 | 76.85 | 1,627 |
| October 16, 2025 | 78 | 78.08 | 78.08 | 78.8 | 77.57 | 146 |
| October 15, 2025 | 77.6 | 79.34 | 79.34 | 79.42 | 77.6 | 854 |
| October 14, 2025 | 75.36 | 77.43 | 77.43 | 77.85 | 75.36 | 521 |
| October 13, 2025 | 72.79 | 77.07 | 77.07 | 77.07 | 72.79 | 614 |
| October 10, 2025 | 75.95 | 71.36 | 71 | 76 | 71 | 631 |
| October 09, 2025 | 76.49 | 75.03 | 75.03 | 76.49 | 74.68 | 539 |
| October 08, 2025 | 76.21 | 76.84 | 76.84 | 77.06 | 76.04 | 2,049 |
| October 07, 2025 | 76.25 | 75.21 | 75.21 | 77.36 | 74.8 | 368 |
| October 06, 2025 | 77 | 76.99 | 77.43 | 77.64 | 76.76 | 257 |
| October 03, 2025 | 76.82 | 78.06 | 78.06 | 78.06 | 76.41 | 197 |
| October 02, 2025 | 77.01 | 77.36 | 77.36 | 78.38 | 77.01 | 99 |
| October 01, 2025 | 75.78 | 76.54 | 76.54 | 77.03 | 75.57 | 4,063 |
| September 30, 2025 | 75.35 | 75.09 | 75.09 | 75.45 | 74.37 | 58 |
| September 29, 2025 | 76.7 | 75.06 | 75.06 | 76.7 | 75.04 | 150 |
| September 26, 2025 | 74.34 | 75.33 | 75.43 | 75.43 | 73.82 | 134 |
| September 25, 2025 | 74.18 | 73.95 | 73.95 | 74.3 | 73.46 | 611 |
| September 24, 2025 | 73.45 | 73.75 | 73.75 | 73.78 | 73.26 | 291 |
| September 23, 2025 | 72.18 | 73.5 | 73.5 | 74 | 72.18 | 3,115 |
| September 22, 2025 | 72.22 | 71.98 | 71.98 | 72.78 | 71.57 | 310 |
| September 19, 2025 | 73.66 | 72.56 | 72.56 | 73.86 | 71.87 | 77,747 |
| September 18, 2025 | 74.7 | 73.19 | 73.19 | 74.7 | 73.19 | 224 |
| September 17, 2025 | 74.32 | 76.35 | 75.4 | 76.79 | 74.3 | 896 |
| September 16, 2025 | 74.41 | 73.57 | 72.65 | 74.85 | 73.57 | 730 |
| September 15, 2025 | 75.93 | 74.69 | 75.01 | 76.01 | 73.87 | 684 |
| September 12, 2025 | 77.79 | 76.93 | 76.93 | 77.79 | 76.86 | 540 |
| September 11, 2025 | 77.02 | 78.76 | 78.76 | 78.76 | 77.02 | 277 |