77.03
+1.05(+1.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 76.05 | 77.03 | 77.03 | 77.58 | 75.92 | 4.94M |
| December 03, 2025 | 75.37 | 75.98 | 75.98 | 76.84 | 75.36 | 3.97M |
| December 02, 2025 | 77.44 | 75.84 | 75.84 | 77.54 | 75.25 | 4.08M |
| December 01, 2025 | 77.58 | 77.41 | 77.41 | 78.48 | 77.07 | 3.56M |
| November 28, 2025 | 77.84 | 77.93 | 77.93 | 78.49 | 77.49 | 1.4M |
| November 26, 2025 | 77.92 | 77.94 | 77.94 | 78.69 | 77.49 | 3.79M |
| November 25, 2025 | 76.36 | 78.21 | 78.21 | 78.49 | 76.09 | 2.4M |
| November 24, 2025 | 75.48 | 76.01 | 76.01 | 76.52 | 74.89 | 4.96M |
| November 21, 2025 | 71.72 | 75.47 | 75.47 | 76.08 | 71.44 | 3.81M |
| November 20, 2025 | 72.28 | 71.11 | 71.11 | 73.27 | 71.01 | 2.34M |
| November 19, 2025 | 72.2 | 72.15 | 72.15 | 73.48 | 71.18 | 3.51M |
| November 18, 2025 | 71.68 | 72.2 | 72.2 | 72.73 | 71.2 | 2.79M |
| November 17, 2025 | 71.52 | 71.35 | 71.35 | 72.58 | 70.83 | 3.21M |
| November 14, 2025 | 71.17 | 72.13 | 72.13 | 72.25 | 70.64 | 2.6M |
| November 13, 2025 | 71.43 | 71.75 | 71.75 | 72.74 | 70.89 | 2.75M |
| November 12, 2025 | 72.25 | 72.49 | 72.49 | 73.39 | 71.55 | 1.96M |
| November 11, 2025 | 71.27 | 71.74 | 71.74 | 71.96 | 71.08 | 1.12M |
| November 10, 2025 | 70.1 | 70.72 | 70.72 | 70.94 | 69.69 | 1.64M |
| November 07, 2025 | 69.11 | 70.1 | 70.1 | 70.23 | 68.13 | 1.35M |
| November 06, 2025 | 68.81 | 69 | 69 | 69.26 | 67.2 | 1.72M |
| November 05, 2025 | 68.86 | 68.88 | 68.88 | 69.99 | 68.35 | 2.3M |
| November 04, 2025 | 69.76 | 69.08 | 69.08 | 70.12 | 69.03 | 1.66M |
| November 03, 2025 | 69.65 | 69.82 | 69.82 | 69.9 | 68.48 | 1.88M |
| October 31, 2025 | 69.49 | 69.91 | 69.91 | 70.29 | 69.21 | 1.27M |
| October 30, 2025 | 69.71 | 70.11 | 70.11 | 70.84 | 69.38 | 2.4M |
| October 29, 2025 | 71.66 | 69.58 | 69.58 | 71.86 | 69.37 | 2.55M |
| October 28, 2025 | 72.55 | 71.75 | 71.75 | 72.82 | 71.47 | 1.51M |
| October 27, 2025 | 73.51 | 72.85 | 72.85 | 73.57 | 72.32 | 2.7M |
| October 24, 2025 | 74.96 | 73.51 | 73.51 | 74.96 | 73.41 | 1.77M |
| October 23, 2025 | 74.4 | 74.52 | 74.52 | 74.96 | 73.49 | 1.82M |
| October 22, 2025 | 75 | 74.45 | 74.45 | 75.6 | 74.41 | 2M |
| October 21, 2025 | 74.67 | 75 | 75 | 75.64 | 74.42 | 2.6M |
| October 20, 2025 | 76.02 | 74.99 | 74.99 | 76.22 | 73.48 | 4.09M |
| October 17, 2025 | 71.2 | 71.97 | 71.97 | 72.47 | 70.71 | 2.37M |
| October 16, 2025 | 69.25 | 71.56 | 71.56 | 72.16 | 68.49 | 5.39M |
| October 15, 2025 | 71.71 | 68.76 | 68.76 | 71.87 | 68.7 | 4.76M |
| October 14, 2025 | 68.72 | 71.21 | 71.21 | 71.98 | 68.36 | 2.45M |
| October 13, 2025 | 69.4 | 69.3 | 69.3 | 69.8 | 68.49 | 2.75M |
| October 10, 2025 | 69.82 | 68.37 | 68.37 | 70.03 | 67.83 | 2.47M |
| October 09, 2025 | 70.12 | 69.75 | 69.75 | 70.83 | 69.59 | 2.4M |
| October 08, 2025 | 69.05 | 70.26 | 70.26 | 70.53 | 68.55 | 1.77M |
| October 07, 2025 | 70.21 | 69.02 | 69.02 | 70.53 | 68.96 | 1.88M |
| October 06, 2025 | 70.6 | 70.11 | 70.11 | 70.6 | 69.67 | 2.1M |
| October 03, 2025 | 69.26 | 70.46 | 70.46 | 71.02 | 69.18 | 1.55M |
| October 02, 2025 | 67.86 | 69.12 | 69.12 | 69.7 | 66.84 | 2.48M |
| October 01, 2025 | 67.67 | 68.07 | 68.07 | 68.24 | 66.82 | 4.74M |
| September 30, 2025 | 67.64 | 68.56 | 68.56 | 68.65 | 67.38 | 1.68M |
| September 29, 2025 | 67.73 | 67.67 | 67.67 | 68.44 | 66.98 | 1.99M |
| September 26, 2025 | 66.95 | 67.55 | 67.55 | 67.81 | 66.59 | 2.97M |
| September 25, 2025 | 67.72 | 66.89 | 66.89 | 67.97 | 66.56 | 3.94M |
| September 24, 2025 | 67.26 | 68.35 | 68.35 | 68.41 | 66.86 | 2.47M |
| September 23, 2025 | 68 | 67.5 | 67.5 | 68.46 | 67.22 | 3.01M |
| September 22, 2025 | 67.68 | 68 | 68 | 68.4 | 66.84 | 2.88M |
| September 19, 2025 | 67.57 | 68.17 | 68.17 | 69.19 | 66.81 | 5.45M |
| September 18, 2025 | 65.85 | 67.22 | 67.22 | 67.37 | 64.84 | 2.63M |
| September 17, 2025 | 65.16 | 64.32 | 64.32 | 65.96 | 64.19 | 1.96M |
| September 16, 2025 | 65.79 | 65.16 | 65.16 | 66.05 | 64.86 | 1.87M |
| September 15, 2025 | 66.88 | 65.48 | 65.48 | 67.33 | 65.36 | 2.92M |
| September 12, 2025 | 68.13 | 66.68 | 66.68 | 68.13 | 66.35 | 3.15M |
| September 11, 2025 | 67.67 | 68.46 | 68.46 | 68.73 | 67.67 | 1.71M |