69.22
+0.42(+0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 69.26 | 68.8 | 68.8 | 69.26 | 68.56 | 1.13M |
| December 22, 2025 | 68.59 | 69.45 | 69.45 | 69.58 | 68.3 | 1.22M |
| December 19, 2025 | 68.99 | 68.71 | 68.71 | 69.45 | 68.36 | 2.81M |
| December 18, 2025 | 70 | 69.19 | 69.19 | 70 | 68.67 | 1.56M |
| December 17, 2025 | 70.86 | 69.54 | 69.54 | 71.58 | 68.74 | 1.73M |
| December 16, 2025 | 71.57 | 70.7 | 70.7 | 71.93 | 69.77 | 1.82M |
| December 15, 2025 | 71.86 | 71.62 | 71.62 | 72.32 | 71.18 | 1.26M |
| December 12, 2025 | 71.69 | 71.41 | 71.41 | 72.24 | 70.95 | 1.12M |
| December 11, 2025 | 70.6 | 71.62 | 71.62 | 71.78 | 70.46 | 940,315 |
| December 10, 2025 | 69.05 | 70.34 | 70.34 | 70.75 | 69 | 1.81M |
| December 09, 2025 | 68.52 | 68.98 | 68.98 | 69.86 | 68.04 | 909,700 |
| December 08, 2025 | 69.08 | 68.53 | 68.53 | 69.08 | 68.05 | 1.28M |
| December 05, 2025 | 70.55 | 69.28 | 69.28 | 70.81 | 68.7 | 1.92M |
| December 04, 2025 | 71.27 | 70.56 | 70.56 | 71.65 | 70.25 | 970,403 |
| December 03, 2025 | 71.88 | 71.15 | 71.15 | 72.5 | 70.73 | 1.08M |
| December 02, 2025 | 72.02 | 71.75 | 71.75 | 72.4 | 71.33 | 889,350 |
| December 01, 2025 | 71.7 | 71.97 | 71.97 | 72.72 | 71.22 | 1.47M |
| November 28, 2025 | 72.5 | 72.36 | 72.36 | 72.82 | 72.25 | 414,049 |
| November 26, 2025 | 72.34 | 72.71 | 72.71 | 73.12 | 72.08 | 1.23M |
| November 25, 2025 | 70.77 | 72.43 | 72.43 | 73.17 | 70.77 | 1.45M |
| November 24, 2025 | 70.22 | 70.66 | 70.66 | 71.05 | 69.72 | 1.5M |
| November 21, 2025 | 68.86 | 70.04 | 70.04 | 70.45 | 68.81 | 1.25M |
| November 20, 2025 | 69.98 | 68.66 | 68.66 | 70.9 | 68.63 | 1.14M |
| November 19, 2025 | 69.29 | 69.38 | 69.38 | 69.68 | 68.56 | 976,738 |
| November 18, 2025 | 69.23 | 69.13 | 69.13 | 69.48 | 68.46 | 1.12M |
| November 17, 2025 | 70.54 | 69.11 | 69.11 | 70.76 | 68.71 | 1.06M |
| November 14, 2025 | 70.52 | 70.64 | 70.64 | 71.11 | 70.04 | 1.06M |
| November 13, 2025 | 71.48 | 70.8 | 70.8 | 72.15 | 70.65 | 1.39M |
| November 12, 2025 | 72.29 | 71.65 | 71.65 | 73.03 | 71.65 | 1.08M |
| November 11, 2025 | 72.01 | 72.42 | 72.42 | 72.86 | 71.6 | 1.88M |
| November 10, 2025 | 72.36 | 71.61 | 71.61 | 72.38 | 71.01 | 1.31M |
| November 07, 2025 | 70.19 | 72.36 | 72.36 | 72.54 | 70.1 | 1.9M |
| November 06, 2025 | 70.33 | 70.1 | 70.1 | 70.76 | 68.97 | 1.68M |
| November 05, 2025 | 69.72 | 69.37 | 69.37 | 69.8 | 68.01 | 1.55M |
| November 04, 2025 | 69.88 | 69.73 | 69.73 | 70.86 | 69.5 | 1.7M |
| November 03, 2025 | 70.26 | 70.61 | 70.61 | 70.87 | 69.43 | 1.37M |
| October 31, 2025 | 70.14 | 71.19 | 71.19 | 71.46 | 69.83 | 2.35M |
| October 30, 2025 | 70.83 | 70.43 | 70.43 | 71.75 | 69.75 | 2.22M |
| October 29, 2025 | 73.05 | 70.36 | 70.36 | 73.87 | 69.98 | 3.19M |
| October 28, 2025 | 74.75 | 74.09 | 74.09 | 74.77 | 73.44 | 1.91M |
| October 27, 2025 | 73.9 | 74.53 | 74.53 | 74.66 | 73.51 | 1.59M |
| October 24, 2025 | 74.33 | 74.18 | 74.18 | 74.96 | 73.96 | 1.35M |
| October 23, 2025 | 73.38 | 73.73 | 73.73 | 74.03 | 72.17 | 1.33M |
| October 22, 2025 | 72.2 | 73.2 | 73.2 | 73.32 | 71.95 | 1.51M |
| October 21, 2025 | 70.67 | 71.97 | 71.97 | 72.32 | 70.53 | 1.94M |
| October 20, 2025 | 71.31 | 70.67 | 70.67 | 71.85 | 70.63 | 905,863 |
| October 17, 2025 | 70.67 | 71.06 | 71.06 | 71.37 | 70.11 | 1.4M |
| October 16, 2025 | 71.8 | 70.39 | 70.39 | 72.09 | 70 | 2.24M |
| October 15, 2025 | 70.68 | 71.73 | 71.73 | 72.64 | 70.53 | 2.07M |
| October 14, 2025 | 69.58 | 70.53 | 70.53 | 70.59 | 69.44 | 2.54M |
| October 13, 2025 | 70.43 | 70.1 | 70.1 | 70.81 | 69.78 | 1.85M |
| October 10, 2025 | 71.68 | 69.49 | 69.49 | 71.86 | 69.41 | 1.54M |
| October 09, 2025 | 73.04 | 71.45 | 71.45 | 73.11 | 71.26 | 1.31M |
| October 08, 2025 | 73.88 | 73.03 | 73.03 | 73.95 | 72.84 | 2.48M |
| October 07, 2025 | 74.9 | 73.77 | 73.77 | 75.02 | 73.57 | 2.12M |
| October 06, 2025 | 75.4 | 74.61 | 74.61 | 75.94 | 74.52 | 1.02M |
| October 03, 2025 | 76.13 | 75.61 | 75.61 | 76.36 | 75.38 | 1.51M |
| October 02, 2025 | 76.37 | 75.61 | 75.61 | 76.37 | 74.74 | 1.47M |
| October 01, 2025 | 74.99 | 76.32 | 76.32 | 76.37 | 74.01 | 1.84M |
| September 30, 2025 | 74.85 | 74.34 | 74.34 | 75.2 | 73.02 | 2.48M |