74.06
-0.32(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 74.51 | 74.06 | 74.06 | 75.74 | 73.99 | 4.44M |
| December 03, 2025 | 75.32 | 74.38 | 74.38 | 75.92 | 74.37 | 2.91M |
| December 02, 2025 | 77.81 | 74.89 | 74.89 | 77.81 | 74.24 | 5.48M |
| December 01, 2025 | 78 | 77.24 | 77.24 | 78.77 | 76.51 | 6.99M |
| November 28, 2025 | 80.68 | 79.32 | 79.32 | 81.31 | 79.03 | 2.39M |
| November 26, 2025 | 80.66 | 80.98 | 80.98 | 83.67 | 80.59 | 5.59M |
| November 25, 2025 | 76.64 | 79.66 | 79.66 | 80.55 | 75.02 | 7.63M |
| November 24, 2025 | 76.96 | 75.62 | 75.62 | 77.43 | 75.2 | 7.17M |
| November 21, 2025 | 74.73 | 76.45 | 76.45 | 78.49 | 74.42 | 4.07M |
| November 20, 2025 | 75.32 | 73.78 | 73.78 | 76.2 | 73.52 | 2.73M |
| November 19, 2025 | 74.4 | 74.38 | 74.38 | 76.18 | 74.09 | 3.32M |
| November 18, 2025 | 73.93 | 74.41 | 74.41 | 74.87 | 73.01 | 2.76M |
| November 17, 2025 | 75.51 | 74.65 | 74.65 | 75.97 | 74.04 | 3.2M |
| November 14, 2025 | 77.16 | 75.72 | 75.72 | 77.21 | 75.61 | 2.15M |
| November 13, 2025 | 77.55 | 76.18 | 76.18 | 78.05 | 75.74 | 3.45M |
| November 12, 2025 | 77.72 | 77.71 | 77.71 | 78.51 | 77.13 | 2.23M |
| November 11, 2025 | 78.22 | 77.68 | 77.68 | 78.56 | 77.32 | 2.66M |
| November 10, 2025 | 79.16 | 78.15 | 78.15 | 79.19 | 76.67 | 3.04M |
| November 07, 2025 | 78.55 | 79.03 | 79.03 | 79.36 | 77.48 | 3.13M |
| November 06, 2025 | 80.88 | 78.67 | 78.67 | 81.11 | 78.26 | 2.33M |
| November 05, 2025 | 79.46 | 80.88 | 80.88 | 82.6 | 79.05 | 3.33M |
| November 04, 2025 | 80.27 | 79.37 | 79.37 | 81.16 | 79.11 | 4.08M |
| November 03, 2025 | 81.82 | 81.52 | 81.52 | 81.9 | 79.78 | 3.29M |
| October 31, 2025 | 82.69 | 82.14 | 82.14 | 83.72 | 82.09 | 3.31M |
| October 30, 2025 | 83.49 | 83.18 | 83.18 | 84.67 | 82.8 | 2.49M |
| October 29, 2025 | 83.5 | 84 | 84 | 84.53 | 83.07 | 3.64M |
| October 28, 2025 | 82.61 | 83.86 | 83.86 | 84.5 | 81.6 | 4.53M |
| October 27, 2025 | 84.8 | 82.88 | 82.88 | 84.99 | 82.65 | 5.06M |
| October 24, 2025 | 83 | 83.26 | 83.26 | 83.67 | 82.95 | 3.8M |
| October 23, 2025 | 81.11 | 82.43 | 82.43 | 82.59 | 80.54 | 2.06M |
| October 22, 2025 | 82.39 | 81.37 | 81.37 | 83 | 81.32 | 2.9M |
| October 21, 2025 | 80.8 | 82.66 | 82.66 | 83 | 80.37 | 3.97M |
| October 20, 2025 | 80 | 81.01 | 81.01 | 81.17 | 79.9 | 4.27M |
| October 17, 2025 | 78.52 | 79.71 | 79.71 | 79.82 | 78.16 | 2.33M |
| October 16, 2025 | 78.49 | 78.54 | 78.54 | 78.94 | 77.37 | 3.19M |
| October 15, 2025 | 77.6 | 78.41 | 78.41 | 79.45 | 77.38 | 3.23M |
| October 14, 2025 | 76.24 | 77.21 | 77.21 | 78.46 | 75.94 | 4.21M |
| October 13, 2025 | 72.75 | 77.45 | 77.45 | 77.54 | 72.12 | 4.98M |
| October 10, 2025 | 75.95 | 70.43 | 70.43 | 75.95 | 70.42 | 4.95M |
| October 09, 2025 | 76.49 | 75.23 | 75.23 | 76.68 | 74.63 | 2.34M |
| October 08, 2025 | 76.63 | 76.96 | 76.96 | 77.38 | 75.75 | 2.01M |
| October 07, 2025 | 75.65 | 75.23 | 75.23 | 75.95 | 74.61 | 1.75M |
| October 06, 2025 | 76.97 | 75.6 | 75.6 | 77.89 | 75.4 | 3.04M |
| October 03, 2025 | 76.76 | 76.86 | 76.86 | 78.23 | 76.46 | 2.17M |
| October 02, 2025 | 77.2 | 76.62 | 76.62 | 78.67 | 76.52 | 2.53M |
| October 01, 2025 | 75.7 | 77.35 | 77.35 | 77.43 | 75.05 | 3.14M |
| September 30, 2025 | 75.35 | 75.62 | 75.62 | 75.89 | 74.32 | 2.27M |
| September 29, 2025 | 76.67 | 75.66 | 75.66 | 76.74 | 74.86 | 2.68M |
| September 26, 2025 | 74.13 | 76.15 | 76.15 | 76.19 | 73.84 | 3.02M |
| September 25, 2025 | 73.5 | 74.19 | 74.19 | 74.87 | 73.47 | 3.02M |
| September 24, 2025 | 73.37 | 74.17 | 74.18 | 74.19 | 73.17 | 2.34M |
| September 23, 2025 | 72.44 | 73.01 | 73.01 | 74.68 | 72.39 | 3.34M |
| September 22, 2025 | 72.19 | 72.33 | 72.33 | 73.06 | 71.74 | 3.63M |
| September 19, 2025 | 73.76 | 72.23 | 72.23 | 74 | 71.86 | 5.59M |
| September 18, 2025 | 74.44 | 73.73 | 73.73 | 74.93 | 73.21 | 2.68M |
| September 17, 2025 | 74.71 | 74.52 | 74.52 | 76.93 | 74.06 | 4.53M |
| September 16, 2025 | 74.56 | 74.04 | 74.04 | 74.84 | 73.44 | 2.71M |
| September 15, 2025 | 75.95 | 74.55 | 74.55 | 76.01 | 73.84 | 2.71M |
| September 12, 2025 | 78 | 75.87 | 75.87 | 78 | 75.83 | 2.14M |
| September 11, 2025 | 76.82 | 78.46 | 78.46 | 78.77 | 76.82 | 2.72M |