79.71
+1.17(+1.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 76.1 | 76.61 | 76.61 | 76.9 | 75.58 | 2.62M |
| September 09, 2025 | 77.33 | 77.02 | 77.02 | 77.44 | 76.47 | 2.84M |
| September 08, 2025 | 76.78 | 77.59 | 77.59 | 77.95 | 75.54 | 3.77M |
| September 05, 2025 | 76.96 | 76.17 | 76.17 | 78.19 | 76.1 | 2.87M |
| September 04, 2025 | 75 | 77.05 | 77.05 | 77.08 | 74.95 | 4.48M |
| September 03, 2025 | 74.02 | 74.89 | 74.89 | 75.4 | 73.66 | 3.34M |
| September 02, 2025 | 73.03 | 74.46 | 74.46 | 74.5 | 71.75 | 4.84M |
| August 29, 2025 | 72.81 | 73.64 | 73.64 | 74.68 | 72.15 | 4.44M |
| August 28, 2025 | 77.65 | 72.66 | 72.66 | 78.54 | 70.45 | 9.37M |
| August 27, 2025 | 74.13 | 75.45 | 75.45 | 75.63 | 73.87 | 3.44M |
| August 26, 2025 | 74.08 | 73.67 | 73.67 | 74.82 | 73.29 | 4.83M |
| August 25, 2025 | 74.8 | 74.32 | 74.32 | 75.04 | 73.31 | 3.49M |
| August 22, 2025 | 73.37 | 75.39 | 75.39 | 75.9 | 73.18 | 3.53M |
| August 21, 2025 | 71.73 | 72.39 | 72.39 | 72.74 | 71.46 | 2.81M |
| August 20, 2025 | 73 | 72.27 | 72.27 | 73.87 | 71.69 | 2.59M |
| August 19, 2025 | 73.2 | 74.1 | 74.1 | 75.67 | 72.88 | 5.74M |
| August 18, 2025 | 71.86 | 71.8 | 71.8 | 72.05 | 71.21 | 3.49M |
| August 15, 2025 | 72.15 | 71.63 | 71.63 | 72.41 | 70.9 | 2.3M |
| August 14, 2025 | 71.48 | 71.74 | 71.74 | 72.2 | 70.8 | 2.65M |
| August 13, 2025 | 70.38 | 72.73 | 72.73 | 72.96 | 70.11 | 3.56M |
| August 12, 2025 | 69.33 | 70.24 | 70.24 | 70.69 | 69.11 | 3.17M |
| August 11, 2025 | 69.01 | 68.59 | 68.59 | 70.08 | 67.49 | 2.86M |
| August 08, 2025 | 67.47 | 68.97 | 68.97 | 69.05 | 67.33 | 2.44M |
| August 07, 2025 | 68.34 | 67.55 | 67.55 | 68.72 | 66.75 | 2.14M |
| August 06, 2025 | 67.51 | 67.43 | 67.43 | 68.01 | 67.12 | 3.19M |
| August 05, 2025 | 66.48 | 66.98 | 66.98 | 67.22 | 66.1 | 2.05M |
| August 04, 2025 | 64.66 | 66.22 | 66.22 | 66.59 | 64.66 | 2.82M |
| August 01, 2025 | 64.52 | 64.12 | 64.12 | 64.6 | 63.39 | 3.19M |
| July 31, 2025 | 65.32 | 65.06 | 65.06 | 65.74 | 64.79 | 3.15M |
| July 30, 2025 | 66.44 | 65.79 | 65.79 | 67.15 | 65.4 | 3.19M |
| July 29, 2025 | 67.84 | 66.44 | 66.44 | 67.88 | 66.15 | 3.17M |
| July 28, 2025 | 67.71 | 67.79 | 67.79 | 68.98 | 67.28 | 2.44M |
| July 25, 2025 | 67.8 | 67.44 | 67.44 | 68.22 | 66.8 | 2.55M |