75.53
+0.115(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 77.34 | 75.53 | 75.53 | 77.34 | 75.38 | 1,770 |
| December 03, 2025 | 75.39 | 75.41 | 75.41 | 76.09 | 75.39 | 516 |
| December 02, 2025 | 75.06 | 75.48 | 75.48 | 76.71 | 74.45 | 2,551 |
| December 01, 2025 | 75.47 | 75.23 | 75.23 | 75.47 | 74.96 | 1,451 |
| November 28, 2025 | 75.64 | 75.78 | 75.78 | 75.87 | 75.35 | 979 |
| November 27, 2025 | 75.1 | 75.89 | 75.89 | 75.89 | 75.1 | 1,992 |
| November 26, 2025 | 74.94 | 75.42 | 75.42 | 75.59 | 74.94 | 1,373 |
| November 25, 2025 | 72.77 | 74.94 | 74.94 | 74.94 | 72.77 | 1,022 |
| November 24, 2025 | 74.14 | 74.11 | 74.11 | 74.29 | 73.63 | 3,107 |
| November 21, 2025 | 72.22 | 73.31 | 73.31 | 73.31 | 72.2 | 4,034 |
| November 20, 2025 | 74.28 | 72.69 | 72.69 | 74.28 | 72.69 | 1,988 |
| November 19, 2025 | 73.16 | 72.51 | 72.51 | 73.56 | 72.51 | 3,133 |
| November 18, 2025 | 73.42 | 73.11 | 73.11 | 73.49 | 72.86 | 2,575 |
| November 17, 2025 | 74.71 | 74.27 | 74.27 | 74.98 | 74.27 | 2,848 |
| November 14, 2025 | 75.5 | 74.7 | 74.7 | 75.5 | 74.7 | 6,435 |
| November 13, 2025 | 76.15 | 75.69 | 75.69 | 77.43 | 75.41 | 8,825 |
| November 12, 2025 | 76.46 | 76.41 | 75.88 | 76.53 | 76.1 | 918 |
| November 11, 2025 | 75.63 | 75.91 | 75.91 | 76.46 | 75.63 | 839 |
| November 10, 2025 | 75.46 | 75.38 | 75.38 | 76.5 | 75.38 | 3,353 |
| November 07, 2025 | 75.08 | 75.23 | 75.23 | 75.99 | 75.07 | 5,679 |
| November 06, 2025 | 75.44 | 75.6 | 75.6 | 76.35 | 75.44 | 3,003 |
| November 05, 2025 | 74.72 | 75.87 | 75.87 | 75.87 | 74.72 | 3,833 |
| November 04, 2025 | 74.62 | 74.84 | 74.84 | 74.84 | 74.15 | 3,407 |
| November 03, 2025 | 73.63 | 74.59 | 74.59 | 75.24 | 73.63 | 7,736 |
| October 31, 2025 | 75.25 | 74.97 | 74.97 | 75.4 | 74.6 | 8,685 |
| October 30, 2025 | 76.12 | 75.9 | 75.9 | 76.12 | 75.69 | 1,948 |
| October 29, 2025 | 76.92 | 76.51 | 76.51 | 76.92 | 76.33 | 5,906 |
| October 28, 2025 | 77.59 | 76.95 | 76.95 | 77.59 | 76.26 | 3,144 |
| October 27, 2025 | 78.3 | 77.59 | 77.59 | 78.31 | 77.24 | 970 |
| October 24, 2025 | 77.95 | 77.73 | 77.73 | 78.5 | 77.21 | 4,573 |
| October 23, 2025 | 75.72 | 77.32 | 77.32 | 77.41 | 75.72 | 1,456 |
| October 22, 2025 | 77.34 | 77.61 | 77.61 | 77.61 | 77.32 | 1,034 |
| October 21, 2025 | 77.06 | 77.41 | 77.41 | 77.41 | 76.88 | 2,419 |
| October 20, 2025 | 76.58 | 76.89 | 76.89 | 76.9 | 76.46 | 1,696 |
| October 17, 2025 | 75.96 | 76.26 | 76.26 | 76.32 | 75.65 | 15,887 |
| October 16, 2025 | 76.08 | 76.36 | 76.36 | 76.42 | 76.08 | 1,348 |
| October 15, 2025 | 74.34 | 76.03 | 76.03 | 76.27 | 74.34 | 1,279 |
| October 14, 2025 | 75.61 | 74.97 | 74.97 | 75.61 | 74 | 1,755 |
| October 13, 2025 | 74.91 | 75.06 | 75.06 | 76.33 | 74.65 | 4,236 |
| October 10, 2025 | 75 | 74.83 | 74.83 | 75.35 | 74.83 | 1,796 |
| October 09, 2025 | 75.61 | 75.4 | 75.4 | 77.18 | 75.36 | 4,566 |
| October 08, 2025 | 75.49 | 75.64 | 75.64 | 75.74 | 75.47 | 1,277 |
| October 07, 2025 | 77.4 | 75.88 | 75.88 | 77.4 | 75.86 | 3,680 |
| October 06, 2025 | 76.02 | 76.03 | 76.03 | 76.45 | 75.54 | 3,941 |
| October 03, 2025 | 75.79 | 76.02 | 76.02 | 76.07 | 75.55 | 5,450 |
| October 02, 2025 | 75.65 | 75.28 | 75.28 | 75.65 | 75.18 | 3,050 |
| October 01, 2025 | 75.76 | 75.52 | 75.52 | 76 | 75.52 | 1,005 |
| September 30, 2025 | 74.88 | 75.57 | 75.57 | 75.57 | 74.67 | 366 |
| September 29, 2025 | 74.93 | 74.93 | 74.93 | 74.98 | 74.7 | 3,553 |
| September 26, 2025 | 74.18 | 74.47 | 74.47 | 74.47 | 74.08 | 1,262 |
| September 25, 2025 | 74.49 | 74.12 | 74.12 | 74.67 | 74.12 | 60 |
| September 24, 2025 | 75.43 | 74.87 | 74.87 | 75.43 | 74.87 | 1,074 |
| September 23, 2025 | 75 | 75.27 | 75.27 | 75.4 | 75 | 951 |
| September 22, 2025 | 75 | 75 | 75 | 75.13 | 74.66 | 2,993 |
| September 19, 2025 | 75.21 | 75.01 | 75.01 | 75.32 | 75.01 | 2,696 |
| September 18, 2025 | 75.11 | 75.29 | 75.29 | 75.46 | 74.99 | 1,933 |
| September 17, 2025 | 74.96 | 75.43 | 75.43 | 76.23 | 74.96 | 2,861 |
| September 16, 2025 | 75.63 | 75.15 | 75.15 | 75.9 | 75.15 | 1,572 |
| September 15, 2025 | 75.45 | 75.68 | 75.68 | 75.78 | 75.45 | 4,142 |
| September 12, 2025 | 75.53 | 75.56 | 75.56 | 75.69 | 75.33 | 10,196 |