76.44
-1.65(-2.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 77.88 | 76.44 | 76.44 | 78.65 | 75.89 | 1.52M |
| December 03, 2025 | 77.38 | 78.09 | 78.09 | 78.66 | 77.34 | 1.75M |
| December 02, 2025 | 77.51 | 77.48 | 77.48 | 77.86 | 76.77 | 2.71M |
| December 01, 2025 | 77.33 | 76.94 | 76.94 | 78.31 | 76.79 | 2.18M |
| November 28, 2025 | 77.39 | 77.55 | 77.55 | 78.48 | 77.2 | 907,600 |
| November 26, 2025 | 76 | 76.83 | 76.83 | 77.42 | 75.64 | 1.46M |
| November 25, 2025 | 75.24 | 76.38 | 76.38 | 76.73 | 74.9 | 1.95M |
| November 24, 2025 | 74.7 | 74.85 | 74.85 | 75.39 | 74.08 | 3.08M |
| November 21, 2025 | 70.89 | 74.13 | 74.13 | 74.69 | 70.89 | 3.14M |
| November 20, 2025 | 73.05 | 70.28 | 70.28 | 74.18 | 69.63 | 3.31M |
| November 19, 2025 | 75.81 | 72.36 | 72.36 | 75.81 | 72.25 | 3.7M |
| November 18, 2025 | 76.01 | 75.77 | 75.77 | 76.81 | 75.11 | 3.43M |
| November 17, 2025 | 78.26 | 76.85 | 76.85 | 78.49 | 76.55 | 2.37M |
| November 14, 2025 | 79.64 | 78.91 | 78.91 | 80.13 | 78.64 | 2.3M |
| November 13, 2025 | 82.72 | 81.05 | 81.05 | 83.62 | 80.67 | 1.89M |
| November 12, 2025 | 81.82 | 82.74 | 82.74 | 83.58 | 81.76 | 1.83M |
| November 11, 2025 | 82.66 | 81.6 | 81.6 | 83.41 | 81.53 | 1.93M |
| November 10, 2025 | 84 | 82.56 | 82.56 | 84.26 | 82.46 | 1.98M |
| November 07, 2025 | 81.97 | 83.66 | 83.66 | 83.71 | 81.66 | 2.23M |
| November 06, 2025 | 83.11 | 82.1 | 82.1 | 84.34 | 81.36 | 1.99M |
| November 05, 2025 | 80.82 | 83.61 | 83.61 | 83.79 | 80.5 | 3.22M |
| November 04, 2025 | 80.66 | 80.85 | 80.85 | 82 | 80.07 | 2.95M |
| November 03, 2025 | 80.86 | 81.77 | 81.77 | 83.07 | 80.32 | 4.01M |
| October 31, 2025 | 81.1 | 81.1 | 81.1 | 82.11 | 80.7 | 2.99M |
| October 30, 2025 | 81.35 | 82.12 | 82.12 | 84.4 | 80.67 | 2.92M |
| October 29, 2025 | 85.85 | 85.77 | 85.77 | 87.4 | 85.48 | 2.74M |
| October 28, 2025 | 85.99 | 86.64 | 86.64 | 87.32 | 85.28 | 1.68M |
| October 27, 2025 | 86.86 | 86.11 | 86.11 | 87 | 85.53 | 1.13M |
| October 24, 2025 | 85.99 | 86.19 | 86.19 | 86.49 | 85.37 | 1.2M |
| October 23, 2025 | 84.51 | 84.97 | 84.97 | 85.75 | 84.51 | 1.41M |
| October 22, 2025 | 85.21 | 84.48 | 84.48 | 86.11 | 83.67 | 1.5M |
| October 21, 2025 | 83.91 | 85.59 | 85.59 | 86.67 | 83.29 | 1.9M |
| October 20, 2025 | 83.31 | 83.4 | 83.4 | 83.93 | 82.86 | 1.18M |
| October 17, 2025 | 82.92 | 82.76 | 82.76 | 83.88 | 82.14 | 1.82M |
| October 16, 2025 | 83.94 | 83.49 | 83.49 | 84.53 | 82.74 | 1.51M |
| October 15, 2025 | 83.2 | 83.64 | 83.64 | 84.06 | 82.73 | 1.51M |
| October 14, 2025 | 80.25 | 82.73 | 82.73 | 83.09 | 79.96 | 1.14M |
| October 13, 2025 | 81.52 | 81.7 | 81.7 | 82.3 | 81.19 | 1.38M |
| October 10, 2025 | 83.9 | 80.7 | 80.7 | 84.44 | 80.61 | 1.69M |
| October 09, 2025 | 84.28 | 82.71 | 82.71 | 84.28 | 82.01 | 2.53M |
| October 08, 2025 | 86.08 | 84.46 | 84.46 | 86.08 | 84.11 | 1.75M |
| October 07, 2025 | 87.59 | 85.26 | 85.26 | 87.62 | 84.68 | 2.24M |
| October 06, 2025 | 88.35 | 87.6 | 87.6 | 88.8 | 87.38 | 1.72M |
| October 03, 2025 | 87.38 | 87.98 | 87.98 | 88.24 | 87.15 | 1.92M |
| October 02, 2025 | 87.5 | 87.36 | 87.36 | 87.73 | 85.97 | 1.84M |
| October 01, 2025 | 86.03 | 87.1 | 87.1 | 87.67 | 85.88 | 1.91M |
| September 30, 2025 | 85.83 | 86.22 | 86.22 | 86.38 | 84.92 | 1.31M |
| September 29, 2025 | 87 | 85.77 | 85.77 | 87 | 85.42 | 1.25M |
| September 26, 2025 | 84.87 | 86.22 | 86.22 | 86.33 | 84.7 | 1.26M |
| September 25, 2025 | 83.79 | 84.72 | 84.72 | 84.85 | 83.16 | 1.87M |
| September 24, 2025 | 84.82 | 85.04 | 85.04 | 85.73 | 84.23 | 2.19M |
| September 23, 2025 | 85.93 | 85.46 | 85.46 | 86.5 | 85.15 | 2.12M |
| September 22, 2025 | 85.57 | 85.39 | 85.39 | 86.12 | 84.99 | 1.99M |
| September 19, 2025 | 85.09 | 85.28 | 85.28 | 86.43 | 84.07 | 5.22M |
| September 18, 2025 | 83.21 | 85.37 | 85.37 | 85.57 | 82.51 | 2.14M |
| September 17, 2025 | 83 | 82.88 | 82.88 | 84.65 | 81.9 | 1.79M |
| September 16, 2025 | 82.74 | 83.12 | 83.12 | 83.3 | 81.14 | 2.9M |
| September 15, 2025 | 82.95 | 82.8 | 82.8 | 84.08 | 82.58 | 1.59M |
| September 12, 2025 | 84.72 | 82.79 | 82.79 | 84.72 | 82.59 | 1.66M |
| September 11, 2025 | 82.5 | 83.72 | 83.72 | 84.47 | 82.2 | 2.4M |