79.89
+0.085(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 80.1 | 79.89 | 79.89 | 80.31 | 79.7 | 17,823 |
| December 03, 2025 | 80.09 | 79.81 | 79.81 | 80.14 | 79.37 | 116,731 |
| December 02, 2025 | 79.15 | 79.45 | 79.45 | 80.08 | 79.14 | 22,041 |
| December 01, 2025 | 78.91 | 79.19 | 79.19 | 79.31 | 78.67 | 31,379 |
| November 28, 2025 | 79.28 | 79.22 | 79.22 | 79.35 | 78.97 | 23,311 |
| November 27, 2025 | 79.02 | 78.93 | 78.93 | 79.02 | 78.89 | 8,433 |
| November 26, 2025 | 78.61 | 79.01 | 79.01 | 79.01 | 78.43 | 25,325 |
| November 25, 2025 | 77.75 | 77.5 | 77.5 | 77.78 | 77 | 23,563 |
| November 24, 2025 | 76.37 | 77.52 | 77.52 | 77.57 | 75.99 | 30,344 |
| November 21, 2025 | 75.16 | 75.33 | 75.33 | 75.64 | 74.56 | 35,055 |
| November 20, 2025 | 78.39 | 77.48 | 77.48 | 78.9 | 77.48 | 20,070 |
| November 19, 2025 | 76.68 | 76.89 | 76.89 | 77.59 | 76.57 | 7,116 |
| November 18, 2025 | 77 | 76.79 | 76.79 | 77.43 | 76 | 13,818 |
| November 17, 2025 | 78.87 | 78.19 | 78.19 | 78.97 | 77.76 | 166,461 |
| November 14, 2025 | 77.88 | 78.61 | 78.61 | 78.61 | 76.76 | 39,564 |
| November 13, 2025 | 80 | 78.69 | 78.69 | 80.01 | 78.52 | 18,170 |
| November 12, 2025 | 80.26 | 79.68 | 79.68 | 80.39 | 79.4 | 31,096 |
| November 11, 2025 | 79.87 | 79.47 | 79.47 | 79.91 | 79.39 | 25,344 |
| November 10, 2025 | 79.32 | 79.35 | 79.35 | 79.87 | 79.25 | 40,029 |
| November 07, 2025 | 78.88 | 77.22 | 77.22 | 78.9 | 77.19 | 36,968 |
| November 06, 2025 | 79.8 | 78.84 | 78.84 | 80.25 | 78.7 | 15,670 |
| November 05, 2025 | 79.23 | 80.08 | 80.08 | 80.08 | 79.1 | 8,719 |
| November 04, 2025 | 80.21 | 80.16 | 80.16 | 80.5 | 79.83 | 68,810 |
| November 03, 2025 | 80.91 | 81.1 | 81.1 | 81.65 | 80.91 | 12,906 |
| October 31, 2025 | 81.52 | 80.87 | 80.87 | 81.64 | 80.75 | 34,294 |
| October 30, 2025 | 81.69 | 81.01 | 81.01 | 81.69 | 80.73 | 28,708 |
| October 29, 2025 | 81.73 | 81.61 | 81.61 | 81.79 | 81.5 | 43,837 |
| October 28, 2025 | 80.7 | 81.1 | 81.1 | 81.1 | 80.68 | 11,248 |
| October 27, 2025 | 80.11 | 80.5 | 80.5 | 80.52 | 80.11 | 20,191 |
| October 24, 2025 | 78.78 | 79.33 | 79.33 | 79.37 | 78.78 | 10,857 |
| October 23, 2025 | 78 | 78.22 | 78.22 | 78.29 | 77.5 | 17,653 |
| October 22, 2025 | 78.6 | 77.73 | 77.73 | 78.65 | 77.73 | 24,129 |
| October 21, 2025 | 78.52 | 78.5 | 78.5 | 78.58 | 78.29 | 26,449 |
| October 20, 2025 | 77.96 | 78.63 | 78.63 | 78.64 | 77.77 | 11,638 |
| October 17, 2025 | 76.33 | 76.79 | 76.79 | 77.39 | 75.8 | 52,305 |
| October 16, 2025 | 77.73 | 77.81 | 77.81 | 78.16 | 77.63 | 6,710 |
| October 15, 2025 | 77.27 | 77.74 | 77.74 | 77.92 | 77.26 | 47,898 |
| October 14, 2025 | 76.6 | 76.67 | 76.67 | 76.85 | 75.97 | 54,312 |
| October 13, 2025 | 77.1 | 77.19 | 77.19 | 77.38 | 76.73 | 73,316 |
| October 10, 2025 | 78.53 | 76.78 | 76.78 | 78.72 | 76.78 | 4,762 |
| October 09, 2025 | 78.6 | 78.18 | 78.18 | 78.62 | 78.18 | 37,597 |
| October 08, 2025 | 77.68 | 78.26 | 78.26 | 78.28 | 77.67 | 4,685 |
| October 07, 2025 | 77.99 | 77.71 | 77.71 | 78.3 | 77.71 | 3,324 |
| October 06, 2025 | 77.84 | 78.01 | 78.01 | 78.13 | 77.7 | 5,628 |
| October 03, 2025 | 78.08 | 77.91 | 77.91 | 78.08 | 77.71 | 2,361 |
| October 02, 2025 | 77.67 | 77.63 | 77.63 | 78.03 | 77.5 | 10,574 |
| October 01, 2025 | 76.37 | 77.15 | 77.15 | 77.19 | 76.35 | 32,123 |
| September 30, 2025 | 76.88 | 76.75 | 76.75 | 76.99 | 76.61 | 14,516 |
| September 29, 2025 | 76.96 | 77 | 77 | 77.3 | 76.91 | 17,393 |
| September 26, 2025 | 76.37 | 76.28 | 76.28 | 76.58 | 76 | 2,935 |
| September 25, 2025 | 76.59 | 76.36 | 76.36 | 76.66 | 75.66 | 24,880 |
| September 24, 2025 | 76.96 | 76.68 | 76.68 | 77.08 | 76.68 | 22,224 |
| September 23, 2025 | 77.4 | 77.22 | 77.22 | 77.41 | 77.15 | 9,283 |
| September 22, 2025 | 76.77 | 77.03 | 77.03 | 77.09 | 76.57 | 62,102 |
| September 19, 2025 | 76.31 | 76.49 | 76.49 | 76.75 | 76.31 | 20,203 |
| September 18, 2025 | 76.19 | 76.67 | 76.67 | 76.74 | 76.19 | 944,507 |
| September 17, 2025 | 75.89 | 75.5 | 75.5 | 75.93 | 75.5 | 12,537 |
| September 16, 2025 | 76.06 | 75.8 | 75.8 | 76.17 | 75.8 | 15,723 |
| September 15, 2025 | 75.41 | 75.74 | 75.74 | 75.77 | 75.22 | 10,108 |
| September 12, 2025 | 75 | 75.19 | 75.19 | 75.28 | 74.86 | 6,376 |