77.18
+0.33(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 02, 2025 | 77.2 | 76.85 | 76.85 | 77.2 | 76.85 | 4 |
| December 01, 2025 | 76.6 | 76.6 | 76.6 | 76.6 | 76.6 | 0 |
| November 28, 2025 | 76.63 | 76.62 | 76.62 | 76.84 | 76.62 | 3,214 |
| November 27, 2025 | 76.34 | 76.35 | 76.35 | 76.35 | 76.34 | 2 |
| November 26, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 4 |
| November 25, 2025 | 75.22 | 74.96 | 74.96 | 75.22 | 74.61 | 5,737 |
| November 24, 2025 | 73.51 | 74.98 | 74.98 | 74.98 | 73.51 | 475 |
| November 21, 2025 | 72.72 | 72.89 | 72.89 | 72.98 | 72.33 | 531 |
| November 20, 2025 | 75.57 | 75.08 | 75.08 | 76.17 | 75.08 | 2,177 |
| November 19, 2025 | 74.45 | 74.47 | 74.47 | 75.28 | 74.45 | 9,510 |
| November 18, 2025 | 74.56 | 74.26 | 74.26 | 74.56 | 74.26 | 2 |
| November 17, 2025 | 75.57 | 75.54 | 75.54 | 75.67 | 75.44 | 610 |
| November 14, 2025 | 75.4 | 76.04 | 76.04 | 76.04 | 74.96 | 8,999 |
| November 13, 2025 | 77.05 | 75.97 | 75.97 | 77.05 | 75.97 | 446 |
| November 12, 2025 | 77.59 | 77.04 | 77.04 | 77.59 | 77 | 853 |
| November 11, 2025 | 77.11 | 76.8 | 76.8 | 77.11 | 76.8 | 2,194 |
| November 10, 2025 | 76.69 | 76.72 | 76.72 | 77.2 | 76.69 | 1,708 |
| November 07, 2025 | 75.59 | 74.63 | 74.63 | 75.59 | 74.63 | 4,110 |
| November 06, 2025 | 77.2 | 76.24 | 76.24 | 77.2 | 76.24 | 9,012 |
| November 05, 2025 | 76.5 | 77.44 | 77.44 | 77.44 | 76.5 | 123 |
| November 04, 2025 | 77.4 | 77.52 | 77.52 | 77.83 | 77.4 | 1,189 |
| November 03, 2025 | 78.86 | 78.36 | 78.36 | 78.86 | 78.36 | 3,916 |
| October 31, 2025 | 78.72 | 78.21 | 78.21 | 78.72 | 78.21 | 1,856 |
| October 30, 2025 | 78.93 | 78.43 | 78.43 | 78.93 | 78.2 | 6,624 |
| October 29, 2025 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0 |
| October 28, 2025 | 78 | 78.43 | 78.43 | 78.43 | 78 | 4,485 |
| October 27, 2025 | 77.52 | 77.85 | 77.85 | 77.85 | 77.52 | 2 |
| October 24, 2025 | 76.54 | 76.69 | 76.69 | 76.7 | 76.54 | 2,676 |
| October 23, 2025 | 75.55 | 75.66 | 75.66 | 75.66 | 75.55 | 2,602 |
| October 22, 2025 | 75.41 | 75.17 | 75.17 | 75.42 | 75.17 | 3,982 |
| October 21, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.79 | 5,185 |
| October 20, 2025 | 75.45 | 76.04 | 76.04 | 76.04 | 75.36 | 814 |
| October 17, 2025 | 73.39 | 74.28 | 74.28 | 74.78 | 73.39 | 6,152 |
| October 16, 2025 | 75.19 | 75.16 | 75.16 | 75.26 | 75.15 | 3,950 |
| October 15, 2025 | 74.97 | 75.19 | 75.19 | 75.31 | 74.88 | 3,708 |
| October 14, 2025 | 73.86 | 74.15 | 74.15 | 74.15 | 73.6 | 173 |
| October 13, 2025 | 74.5 | 74.65 | 74.65 | 74.68 | 74.45 | 966 |
| October 10, 2025 | 74.59 | 74.45 | 74.45 | 74.61 | 74.45 | 76 |
| October 09, 2025 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | 0 |
| October 08, 2025 | 75.14 | 75.67 | 75.67 | 75.67 | 75.14 | 2 |
| October 07, 2025 | 75.57 | 75.18 | 75.18 | 75.57 | 75.18 | 422 |
| October 06, 2025 | 75.39 | 75.43 | 75.43 | 75.43 | 75.39 | 299 |
| October 03, 2025 | 75.36 | 75.35 | 75.35 | 75.36 | 75.35 | 114 |
| October 02, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 0 |
| October 01, 2025 | 74.28 | 74.57 | 74.57 | 74.57 | 74.28 | 1,184 |
| September 30, 2025 | 74.34 | 74.22 | 74.22 | 74.34 | 74.12 | 594 |
| September 29, 2025 | 74.5 | 74.49 | 74.49 | 74.75 | 74.48 | 1,484 |
| September 26, 2025 | 74 | 73.77 | 73.77 | 74 | 73.52 | 1,186 |
| September 25, 2025 | 74.11 | 73.66 | 73.66 | 74.15 | 73.54 | 2,051 |
| September 24, 2025 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | 0 |
| September 23, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | 286 |
| September 22, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 0 |
| September 19, 2025 | 73.82 | 74 | 74 | 74.18 | 73.82 | 252 |
| September 18, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 0 |
| September 17, 2025 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 0 |
| September 16, 2025 | 73.57 | 73.33 | 73.33 | 73.57 | 73.36 | 149 |
| September 15, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 0 |
| September 12, 2025 | 72.64 | 72.74 | 72.74 | 72.64 | 72.64 | 2,750 |
| September 11, 2025 | 72.33 | 72.57 | 72.57 | 72.57 | 72.33 | 0 |
| September 10, 2025 | 72.4 | 72.39 | 72.26 | 72.4 | 72.34 | 713 |