78.85
-1.185(-1.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 79.55 | 80.03 | 80.03 | 80.33 | 79.35 | 1.4M |
| December 02, 2025 | 79.09 | 79.2 | 79.2 | 79.26 | 78.75 | 1.53M |
| December 01, 2025 | 79.29 | 78.2 | 78.2 | 79.64 | 78.16 | 1.91M |
| November 28, 2025 | 79.19 | 79.31 | 79.31 | 79.6 | 79.01 | 474,388 |
| November 26, 2025 | 79.7 | 79.17 | 79.17 | 80.04 | 79.17 | 852,507 |
| November 25, 2025 | 77.25 | 79.66 | 79.68 | 79.81 | 77.23 | 2.72M |
| November 24, 2025 | 76.31 | 76.25 | 76.25 | 76.77 | 76.07 | 1.58M |
| November 21, 2025 | 75.41 | 76.61 | 76.61 | 77.23 | 75.39 | 3.32M |
| November 20, 2025 | 75.67 | 75.05 | 75.05 | 76.12 | 74.66 | 1.88M |
| November 19, 2025 | 75.58 | 75.42 | 75.42 | 75.79 | 74.78 | 2.02M |
| November 18, 2025 | 75.74 | 75.78 | 75.78 | 75.98 | 74.79 | 1.76M |
| November 17, 2025 | 77.06 | 76.61 | 76.61 | 77.41 | 76.38 | 1.74M |
| November 14, 2025 | 77.86 | 77.65 | 77.65 | 78.32 | 77.41 | 2.64M |
| November 13, 2025 | 79.25 | 78.61 | 78.61 | 80.52 | 78.56 | 3.11M |
| November 12, 2025 | 81.37 | 79.44 | 79.44 | 81.89 | 79.34 | 5.41M |
| November 11, 2025 | 76.37 | 77.36 | 77.36 | 78.19 | 76.26 | 3.08M |
| November 10, 2025 | 74.03 | 74.39 | 74.39 | 74.57 | 73.73 | 3.68M |
| November 07, 2025 | 72.51 | 73.97 | 73.97 | 74.01 | 72.09 | 3.39M |
| November 06, 2025 | 73.83 | 74.27 | 74.27 | 74.35 | 73.03 | 2.33M |
| November 05, 2025 | 73.78 | 74.34 | 74.34 | 74.7 | 73.56 | 1.88M |
| November 04, 2025 | 74.56 | 74.19 | 74.19 | 75.28 | 73.7 | 2.38M |
| November 03, 2025 | 73.07 | 73.88 | 73.88 | 73.89 | 72.42 | 1.85M |
| October 31, 2025 | 74.42 | 73.89 | 73.89 | 74.66 | 73.87 | 1.43M |
| October 30, 2025 | 73.81 | 74.26 | 74.26 | 74.54 | 73.56 | 1.18M |
| October 29, 2025 | 75.13 | 73.6 | 73.6 | 75.13 | 73.41 | 1.36M |
| October 28, 2025 | 75.6 | 74.82 | 74.82 | 75.81 | 74.63 | 1.2M |
| October 27, 2025 | 75.76 | 76.1 | 76.1 | 76.24 | 75.68 | 2.05M |
| October 24, 2025 | 77.01 | 76.08 | 76.08 | 77.01 | 76.08 | 1.36M |
| October 23, 2025 | 76.27 | 76.26 | 76.26 | 76.9 | 76.12 | 1.21M |
| October 22, 2025 | 75.92 | 76.4 | 76.4 | 76.82 | 75.92 | 1.68M |
| October 21, 2025 | 75.12 | 75.76 | 75.76 | 76 | 75.11 | 1.42M |
| October 20, 2025 | 75.21 | 75.46 | 75.46 | 76.09 | 75.01 | 2.89M |
| October 17, 2025 | 75.08 | 75.11 | 75.11 | 75.41 | 74.8 | 2.45M |
| October 16, 2025 | 74.77 | 75.4 | 75.4 | 76 | 74.57 | 1.91M |
| October 15, 2025 | 74.12 | 73.99 | 73.99 | 75.05 | 73.97 | 3.97M |
| October 14, 2025 | 72.72 | 74.08 | 74.08 | 74.24 | 72.65 | 3.32M |
| October 13, 2025 | 72.52 | 72.6 | 72.6 | 73.13 | 72.47 | 2.49M |
| October 10, 2025 | 74.62 | 72.05 | 72.05 | 74.72 | 71.55 | 4.61M |
| October 09, 2025 | 76.04 | 74.53 | 74.53 | 76.15 | 74.36 | 1.7M |
| October 08, 2025 | 75.47 | 76.55 | 76.55 | 77 | 75.32 | 1.79M |
| October 07, 2025 | 76.73 | 75.37 | 75.37 | 76.78 | 75.34 | 1.99M |
| October 06, 2025 | 77.49 | 76.82 | 76.82 | 77.62 | 76.7 | 1.69M |
| October 03, 2025 | 75.83 | 77.38 | 77.38 | 77.51 | 75.6 | 2.38M |
| October 02, 2025 | 75.58 | 75.11 | 75.11 | 75.71 | 74.72 | 2.09M |
| October 01, 2025 | 74.92 | 75.11 | 75.11 | 75.11 | 74.01 | 3.43M |
| September 30, 2025 | 74.01 | 74.51 | 74.51 | 74.61 | 73.8 | 1.87M |
| September 29, 2025 | 74.16 | 74.11 | 74.11 | 74.31 | 73.76 | 1.5M |
| September 26, 2025 | 73.46 | 73.92 | 73.92 | 74.21 | 73.34 | 2.42M |
| September 25, 2025 | 73.84 | 73.24 | 73.24 | 74.03 | 73.22 | 1.47M |
| September 24, 2025 | 75 | 75 | 75 | 75.35 | 74.77 | 3.26M |
| September 23, 2025 | 76.97 | 75.2 | 75.2 | 77.47 | 75.15 | 2.75M |
| September 22, 2025 | 77.6 | 77.58 | 77.58 | 77.84 | 77.33 | 1.63M |
| September 19, 2025 | 77.86 | 77.25 | 77.25 | 77.94 | 76.94 | 1.1M |
| September 18, 2025 | 77.53 | 77.79 | 77.79 | 77.93 | 77 | 1.67M |
| September 17, 2025 | 77.78 | 77.2 | 77.2 | 78.4 | 77.08 | 1.36M |
| September 16, 2025 | 77.81 | 77.64 | 77.64 | 78.07 | 77.39 | 1.41M |
| September 15, 2025 | 78.42 | 77.41 | 77.41 | 78.5 | 77.36 | 1.56M |
| September 12, 2025 | 78.89 | 78.29 | 78.29 | 79.04 | 78.28 | 1.31M |
| September 11, 2025 | 77.78 | 79.68 | 79.68 | 79.68 | 77.71 | 1.93M |
| September 10, 2025 | 79.32 | 77.86 | 77.86 | 79.78 | 77.44 | 3.08M |