68.19
-0.83(-1.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 69 | 68.19 | 68.19 | 69.06 | 68.08 | 2.27M |
| December 03, 2025 | 68.22 | 69.02 | 69.02 | 69.12 | 68.03 | 2.45M |
| December 02, 2025 | 68.33 | 68.2 | 68.2 | 68.64 | 67.49 | 3.12M |
| December 01, 2025 | 67.97 | 68.02 | 68.02 | 69.3 | 67.85 | 3.03M |
| November 28, 2025 | 68.44 | 68.8 | 68.8 | 68.9 | 67.74 | 1.81M |
| November 26, 2025 | 68.75 | 67.82 | 67.82 | 69.12 | 67.78 | 3.29M |
| November 25, 2025 | 67.98 | 69.2 | 69.2 | 69.36 | 67.16 | 3.75M |
| November 24, 2025 | 67.42 | 67.55 | 67.55 | 68.27 | 66.94 | 10.98M |
| November 21, 2025 | 65.98 | 67.25 | 67.25 | 67.59 | 65.9 | 5.77M |
| November 20, 2025 | 66.73 | 65.52 | 65.52 | 66.81 | 64.72 | 5.4M |
| November 19, 2025 | 66.43 | 66.02 | 66.02 | 66.52 | 65.45 | 3.9M |
| November 18, 2025 | 67 | 66.81 | 66.81 | 67.42 | 66.22 | 3.96M |
| November 17, 2025 | 68.05 | 67 | 67 | 69.02 | 66.63 | 3.35M |
| November 14, 2025 | 68.34 | 68.05 | 68.05 | 69.06 | 67.86 | 3.65M |
| November 13, 2025 | 68.5 | 68.53 | 68.53 | 69.13 | 68.26 | 4.62M |
| November 12, 2025 | 68.27 | 69.02 | 69.02 | 69.29 | 67.42 | 4.61M |
| November 11, 2025 | 67.51 | 68.41 | 68.41 | 68.68 | 66.97 | 3.68M |
| November 10, 2025 | 67.52 | 67.23 | 67.23 | 67.55 | 66.27 | 3.89M |
| November 07, 2025 | 67.38 | 67.52 | 67.52 | 68.34 | 66.59 | 4.2M |
| November 06, 2025 | 70.05 | 67.36 | 67.36 | 70.56 | 67.14 | 4.61M |
| November 05, 2025 | 69.46 | 70.44 | 70.44 | 70.63 | 69.21 | 3.9M |
| November 04, 2025 | 69.65 | 69.79 | 69.79 | 70.09 | 68.57 | 4.5M |
| November 03, 2025 | 67.85 | 69.38 | 69.38 | 70.24 | 67.79 | 7.96M |
| October 31, 2025 | 68.84 | 68.81 | 68.81 | 69.14 | 66.41 | 7.02M |
| October 30, 2025 | 70.66 | 69.64 | 69.64 | 70.76 | 68.4 | 5.18M |
| October 29, 2025 | 72.33 | 70.51 | 70.51 | 72.5 | 63.82 | 15.48M |
| October 28, 2025 | 77.88 | 78.23 | 78.23 | 78.95 | 77.4 | 3.54M |
| October 27, 2025 | 77.89 | 78.12 | 78.12 | 79.08 | 77.4 | 2.8M |
| October 24, 2025 | 78.14 | 77.89 | 77.89 | 78.72 | 77.58 | 2.14M |
| October 23, 2025 | 77.14 | 77.66 | 77.66 | 77.84 | 76.43 | 1.82M |
| October 22, 2025 | 77 | 77.19 | 77.19 | 78.13 | 76.46 | 2.29M |
| October 21, 2025 | 74.64 | 76.85 | 76.85 | 76.98 | 74.13 | 2.9M |
| October 20, 2025 | 74.02 | 74.96 | 74.96 | 75.03 | 73.92 | 1.98M |
| October 17, 2025 | 74.18 | 73.99 | 73.99 | 74.89 | 73.58 | 2.92M |
| October 16, 2025 | 75.63 | 74.35 | 74.35 | 76.32 | 73.97 | 2.43M |
| October 15, 2025 | 75.65 | 75.19 | 75.19 | 75.97 | 74.26 | 2.91M |
| October 14, 2025 | 74.56 | 75.73 | 75.73 | 76.09 | 74.5 | 3.31M |
| October 13, 2025 | 76.42 | 75.18 | 75.18 | 76.42 | 75.11 | 3.16M |
| October 10, 2025 | 77.43 | 75.58 | 75.58 | 77.82 | 75.39 | 3.03M |
| October 09, 2025 | 79.01 | 77.53 | 77.53 | 79.21 | 77.4 | 2.61M |
| October 08, 2025 | 80.45 | 79 | 79 | 80.55 | 78.6 | 4.22M |
| October 07, 2025 | 81.22 | 80.6 | 80.6 | 81.45 | 79.8 | 2.36M |
| October 06, 2025 | 85.11 | 81.15 | 81.15 | 85.24 | 80.58 | 4.23M |
| October 03, 2025 | 84.2 | 84.8 | 84.8 | 85.08 | 84.11 | 2.67M |
| October 02, 2025 | 83.2 | 83.9 | 83.9 | 84.52 | 82.58 | 2.86M |
| October 01, 2025 | 84.22 | 83.48 | 83.48 | 84.76 | 82.9 | 2.86M |
| September 30, 2025 | 84.22 | 84.37 | 84.37 | 84.86 | 83.15 | 3.58M |
| September 29, 2025 | 84.73 | 84.23 | 84.23 | 84.73 | 83.66 | 2.39M |
| September 26, 2025 | 83.09 | 83.99 | 83.99 | 84.41 | 82.79 | 3.09M |
| September 25, 2025 | 84.05 | 83.09 | 83.09 | 84.42 | 82.91 | 3.28M |
| September 24, 2025 | 85.56 | 84.05 | 84.05 | 85.6 | 83.86 | 2.7M |
| September 23, 2025 | 86.32 | 85.31 | 85.31 | 86.57 | 85.06 | 3.31M |
| September 22, 2025 | 86.7 | 86.31 | 86.31 | 86.99 | 85.27 | 2.83M |
| September 19, 2025 | 89.4 | 87.1 | 87.1 | 89.8 | 86.92 | 5.82M |
| September 18, 2025 | 87.91 | 89.26 | 89.26 | 89.56 | 87.51 | 2.18M |
| September 17, 2025 | 88.72 | 87.87 | 87.87 | 90.72 | 87.78 | 3.01M |
| September 16, 2025 | 88.63 | 88.13 | 88.13 | 88.84 | 87.22 | 2.12M |
| September 15, 2025 | 87.14 | 88.97 | 88.97 | 89.46 | 87.13 | 2.95M |
| September 12, 2025 | 86.68 | 86.8 | 86.8 | 87.39 | 86.43 | 1.26M |
| September 11, 2025 | 86.48 | 87.06 | 87.06 | 87.52 | 86.19 | 2.32M |