77.28
+0.21(+0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 76.64 | 77.28 | 77.28 | 77.9 | 76.57 | 3.42M |
| December 03, 2025 | 76.84 | 77.07 | 77.07 | 77.39 | 76.03 | 3.81M |
| December 02, 2025 | 76.55 | 76.95 | 76.95 | 77.02 | 75.91 | 4.29M |
| December 01, 2025 | 76.07 | 76.61 | 76.61 | 77.49 | 76.07 | 3.97M |
| November 28, 2025 | 76.04 | 76.16 | 76.16 | 76.76 | 75.81 | 1.43M |
| November 26, 2025 | 75.44 | 76.04 | 76.04 | 76.46 | 75.29 | 3.13M |
| November 25, 2025 | 75.52 | 75.01 | 75.01 | 76.24 | 74.95 | 4.06M |
| November 24, 2025 | 76 | 75.11 | 75.11 | 76 | 74.8 | 4.71M |
| November 21, 2025 | 76.08 | 75.96 | 75.96 | 76.94 | 75.5 | 5.55M |
| November 20, 2025 | 76.46 | 75.69 | 75.69 | 77.2 | 75.35 | 3.27M |
| November 19, 2025 | 76.85 | 75.75 | 75.75 | 77.34 | 75.09 | 3.52M |
| November 18, 2025 | 76.77 | 77.07 | 77.07 | 77.79 | 76.36 | 2.42M |
| November 17, 2025 | 77.98 | 76.46 | 76.46 | 78.58 | 76.41 | 4.02M |
| November 14, 2025 | 78.47 | 77.75 | 77.75 | 78.86 | 77.42 | 4.34M |
| November 13, 2025 | 78.11 | 78.35 | 78.35 | 79.24 | 77.9 | 4.68M |
| November 12, 2025 | 76.09 | 78 | 78 | 78.15 | 75.46 | 4.89M |
| November 11, 2025 | 77.16 | 76.15 | 76.15 | 77.35 | 76.13 | 4.58M |
| November 10, 2025 | 76.61 | 76.92 | 76.92 | 77.34 | 75.67 | 4.42M |
| November 07, 2025 | 76.54 | 76.93 | 76.93 | 77.49 | 76.37 | 4.26M |
| November 06, 2025 | 76.69 | 76.28 | 76.28 | 77.47 | 76.15 | 4.02M |
| November 05, 2025 | 82 | 76.32 | 76.32 | 82.13 | 76.28 | 7.97M |
| November 04, 2025 | 79 | 80.71 | 80.71 | 81.27 | 78.95 | 5.27M |
| November 03, 2025 | 79.01 | 78.96 | 78.96 | 79.3 | 78.42 | 4.2M |
| October 31, 2025 | 77.82 | 78.96 | 78.96 | 79.41 | 77.79 | 3.25M |
| October 30, 2025 | 78.16 | 78.19 | 78.19 | 80.45 | 77.2 | 2.77M |
| October 29, 2025 | 78 | 77.98 | 77.98 | 78.52 | 77.47 | 2.85M |
| October 28, 2025 | 79.16 | 78.39 | 78.39 | 79.25 | 78.05 | 2.6M |
| October 27, 2025 | 79.25 | 79.31 | 79.31 | 79.64 | 78.93 | 2.82M |
| October 24, 2025 | 78.92 | 79 | 79 | 79.74 | 78.65 | 2.63M |
| October 23, 2025 | 79.28 | 78.85 | 78.85 | 79.28 | 78.55 | 3.21M |
| October 22, 2025 | 78.66 | 78.94 | 78.94 | 79.36 | 78.03 | 5.15M |
| October 21, 2025 | 77.71 | 78.38 | 78.38 | 78.6 | 77.35 | 2.64M |
| October 20, 2025 | 77.51 | 77.69 | 77.69 | 78.05 | 77.11 | 2.76M |
| October 17, 2025 | 77.19 | 77.36 | 77.36 | 78.21 | 77.19 | 4.03M |
| October 16, 2025 | 78.31 | 77.02 | 77.02 | 79.73 | 76.95 | 10.4M |
| October 15, 2025 | 82.21 | 81.26 | 81.26 | 82.73 | 80.47 | 5.35M |
| October 14, 2025 | 81.63 | 82.91 | 82.91 | 83.12 | 81.37 | 3.48M |
| October 13, 2025 | 81.11 | 81.82 | 81.82 | 82.12 | 80.83 | 2.73M |
| October 10, 2025 | 83.56 | 81.3 | 81.3 | 83.69 | 81.15 | 5.02M |
| October 09, 2025 | 84.25 | 83.17 | 83.17 | 84.5 | 82.78 | 4.14M |
| October 08, 2025 | 84.5 | 84 | 84 | 84.69 | 83.14 | 3.49M |
| October 07, 2025 | 83.22 | 84.05 | 84.05 | 84.12 | 82.86 | 5.92M |
| October 06, 2025 | 81.58 | 83.02 | 83.02 | 83.17 | 81.32 | 5.07M |
| October 03, 2025 | 79.69 | 81.02 | 81.02 | 81.44 | 79.69 | 3.75M |
| October 02, 2025 | 79.35 | 79.64 | 79.64 | 80.09 | 78.81 | 2.73M |
| October 01, 2025 | 78.44 | 79.64 | 79.64 | 79.74 | 78.28 | 3.85M |
| September 30, 2025 | 77.8 | 78.54 | 78.54 | 78.77 | 77.69 | 3.97M |
| September 29, 2025 | 77.82 | 77.9 | 77.9 | 78.22 | 77.44 | 4.06M |
| September 26, 2025 | 77.59 | 77.98 | 77.98 | 78.29 | 77.43 | 3.15M |
| September 25, 2025 | 78 | 77.1 | 77.1 | 78.47 | 76.81 | 3M |
| September 24, 2025 | 76.51 | 77.9 | 77.9 | 77.95 | 76.25 | 4.27M |
| September 23, 2025 | 76.46 | 76.7 | 76.7 | 77.24 | 76.31 | 5.1M |
| September 22, 2025 | 76.66 | 76.53 | 76.53 | 76.84 | 76.03 | 5.24M |
| September 19, 2025 | 77.91 | 76.98 | 76.98 | 78.12 | 76.56 | 13.51M |
| September 18, 2025 | 76.44 | 78.03 | 78.03 | 78.14 | 76.36 | 8.33M |
| September 17, 2025 | 76.39 | 76.8 | 76.8 | 77.47 | 76.29 | 6.87M |
| September 16, 2025 | 76.28 | 76.34 | 76.34 | 76.71 | 75.9 | 5.74M |
| September 15, 2025 | 78.86 | 77.03 | 76.58 | 78.93 | 76.82 | 5.19M |
| September 12, 2025 | 78.68 | 78.93 | 78.47 | 79.03 | 78.44 | 4.75M |
| September 11, 2025 | 78.06 | 78.72 | 78.26 | 78.83 | 77.89 | 3.96M |