73.95
+0.03(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 73.58 | 73.95 | 73.95 | 74.22 | 73.53 | 1.22M |
| December 03, 2025 | 72.08 | 73.92 | 73.92 | 73.93 | 72.03 | 2.08M |
| December 02, 2025 | 73.04 | 71.9 | 71.9 | 73.04 | 71.21 | 1.9M |
| December 01, 2025 | 72.45 | 72.36 | 72.36 | 73.42 | 71.95 | 3.17M |
| November 28, 2025 | 72.45 | 72.57 | 72.57 | 72.81 | 72.12 | 955,310 |
| November 26, 2025 | 71.57 | 72.09 | 72.09 | 72.45 | 71.46 | 1.47M |
| November 25, 2025 | 70.44 | 71.53 | 71.53 | 71.72 | 70.35 | 2.16M |
| November 24, 2025 | 69.98 | 69.99 | 69.99 | 70.22 | 69.32 | 2.18M |
| November 21, 2025 | 69.17 | 70.01 | 69.98 | 70.42 | 68.95 | 2.07M |
| November 20, 2025 | 69.38 | 68.88 | 68.88 | 70.26 | 68.83 | 1.71M |
| November 19, 2025 | 69.69 | 69.32 | 69.32 | 69.71 | 68.88 | 1.66M |
| November 18, 2025 | 70.21 | 69.51 | 69.51 | 70.25 | 69.38 | 2.22M |
| November 17, 2025 | 70.34 | 70.34 | 70.34 | 70.83 | 69.77 | 3.12M |
| November 14, 2025 | 71.01 | 70.7 | 70.7 | 71.01 | 69.74 | 2.98M |
| November 13, 2025 | 72.02 | 71.15 | 71.15 | 72.27 | 70.93 | 2.27M |
| November 12, 2025 | 71.45 | 72.43 | 72.43 | 72.63 | 71.37 | 1.44M |
| November 11, 2025 | 71.05 | 71.41 | 71.41 | 71.5 | 70.68 | 2.74M |
| November 10, 2025 | 71.1 | 71 | 71 | 71.93 | 70.98 | 3M |
| November 07, 2025 | 69.11 | 70.89 | 70.89 | 70.96 | 68.5 | 5.12M |
| November 06, 2025 | 70.19 | 68.9 | 68.9 | 70.22 | 68.42 | 5.38M |
| November 05, 2025 | 70.28 | 70.35 | 70.35 | 70.72 | 70 | 4.67M |
| November 04, 2025 | 70.27 | 70.62 | 70.62 | 70.83 | 70.07 | 4.34M |
| November 03, 2025 | 71.95 | 70.7 | 70.7 | 72.06 | 70.33 | 6.99M |
| October 31, 2025 | 72.61 | 71.95 | 71.95 | 72.84 | 71.71 | 2.57M |
| October 30, 2025 | 73.16 | 72.61 | 72.61 | 73.72 | 71.96 | 4.16M |
| October 29, 2025 | 74.15 | 73.17 | 73.17 | 74.4 | 72.6 | 3.77M |
| October 28, 2025 | 75.04 | 74.37 | 74.37 | 75.58 | 74.25 | 2.81M |
| October 27, 2025 | 75.73 | 74.46 | 74.46 | 76.02 | 74.12 | 2.03M |
| October 24, 2025 | 76.18 | 75.49 | 75.49 | 76.18 | 74.95 | 1.91M |
| October 23, 2025 | 76.45 | 75.94 | 75.94 | 77.01 | 75.69 | 2.32M |
| October 22, 2025 | 75.68 | 76.5 | 76.5 | 77.49 | 75.68 | 1.9M |
| October 21, 2025 | 76.21 | 75.63 | 75.63 | 76.77 | 75.47 | 2.05M |
| October 20, 2025 | 76.85 | 76.53 | 76.53 | 77.02 | 76.02 | 2.26M |
| October 17, 2025 | 75.95 | 76.51 | 76.51 | 77.39 | 75.09 | 2.13M |
| October 16, 2025 | 77 | 75.47 | 75.47 | 77.08 | 74.75 | 2.8M |
| October 15, 2025 | 76.23 | 76.74 | 76.74 | 77.12 | 76 | 1.33M |
| October 14, 2025 | 74.94 | 76.18 | 76.18 | 76.63 | 74.69 | 1.58M |
| October 13, 2025 | 74.74 | 76.07 | 76.07 | 76.3 | 74.73 | 1.9M |
| October 10, 2025 | 76.31 | 74.9 | 74.9 | 76.82 | 74.66 | 2.17M |
| October 09, 2025 | 77.87 | 75.73 | 75.73 | 77.87 | 75.34 | 5.42M |
| October 08, 2025 | 77.59 | 77.66 | 77.66 | 78.49 | 77.27 | 3.04M |
| October 07, 2025 | 77.34 | 77.73 | 77.73 | 78.34 | 77.04 | 2.65M |
| October 06, 2025 | 77.58 | 77.36 | 77.36 | 78.18 | 77.29 | 2.51M |
| October 03, 2025 | 75.81 | 77.59 | 77.59 | 77.79 | 75.77 | 2.56M |
| October 02, 2025 | 74.57 | 75.86 | 75.86 | 75.92 | 74.34 | 3.61M |
| October 01, 2025 | 74.59 | 74.83 | 74.83 | 74.86 | 73.91 | 3.38M |
| September 30, 2025 | 73.44 | 74.49 | 74.49 | 74.51 | 73.02 | 4.07M |
| September 29, 2025 | 73.79 | 73.43 | 73.43 | 74.96 | 73.43 | 4.17M |
| September 26, 2025 | 74.07 | 73.51 | 73.51 | 74.54 | 72.76 | 3.53M |
| September 25, 2025 | 73.39 | 74.21 | 74.05 | 75.23 | 73.13 | 3.7M |
| September 24, 2025 | 74.05 | 74.06 | 73.9 | 74.37 | 73.33 | 2.85M |
| September 23, 2025 | 74.71 | 74.13 | 73.97 | 75.08 | 74.02 | 3.42M |
| September 22, 2025 | 75.44 | 74.63 | 74.47 | 75.44 | 74.25 | 2.81M |
| September 19, 2025 | 76 | 75.61 | 75.44 | 76.94 | 75.57 | 2.34M |
| September 18, 2025 | 75.38 | 75.61 | 75.44 | 76.37 | 75.29 | 1.78M |
| September 17, 2025 | 76.24 | 75.29 | 75.12 | 76.42 | 74.78 | 2.53M |
| September 16, 2025 | 75.86 | 76.09 | 75.92 | 76.95 | 75.18 | 4M |
| September 15, 2025 | 75.44 | 75.93 | 75.76 | 76.1 | 74.54 | 2.39M |
| September 12, 2025 | 75.7 | 75.08 | 75.08 | 75.85 | 75.02 | 1.57M |
| September 11, 2025 | 74.6 | 75.71 | 75.71 | 75.78 | 74.31 | 2.4M |