73.61
+0.155(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 73.58 | 73.61 | 73.61 | 73.73 | 73 | 413 |
| November 10, 2025 | 73.35 | 73.45 | 73.45 | 73.6 | 73.07 | 3,906 |
| November 07, 2025 | 73.03 | 72.26 | 72.26 | 73.77 | 72.26 | 5,455 |
| November 06, 2025 | 74.37 | 73.19 | 73.19 | 74.38 | 73 | 11,215 |
| November 05, 2025 | 73 | 73.41 | 73.41 | 73.9 | 73 | 419,679 |
| November 04, 2025 | 73.6 | 73.67 | 73.67 | 74 | 73.32 | 5,226 |
| November 03, 2025 | 74.56 | 73.86 | 73.86 | 74.66 | 73.52 | 7,554 |
| October 31, 2025 | 74.01 | 73.94 | 73.94 | 74.45 | 73.79 | 3,039 |
| October 30, 2025 | 74.92 | 73.84 | 73.84 | 75.2 | 73.59 | 10,935 |
| October 29, 2025 | 75.87 | 75.49 | 75.49 | 75.87 | 75.05 | 13,400 |
| October 28, 2025 | 75.41 | 75.99 | 75.99 | 75.99 | 75.32 | 9,446 |
| October 27, 2025 | 75.91 | 75.97 | 75.97 | 76.25 | 75.67 | 4,805 |
| October 24, 2025 | 75.21 | 75.52 | 75.52 | 75.67 | 75.11 | 4,151 |
| October 23, 2025 | 74.93 | 75 | 75 | 75.27 | 74.63 | 79,629 |
| October 22, 2025 | 75.61 | 74.81 | 74.81 | 75.62 | 74.81 | 2,204 |
| October 21, 2025 | 76.46 | 76.08 | 76.08 | 76.53 | 75.84 | 3,941 |
| October 20, 2025 | 75.62 | 75.97 | 75.97 | 76.06 | 75.23 | 3,446 |
| October 17, 2025 | 74.27 | 74.92 | 74.92 | 75.23 | 73.78 | 8,558 |
| October 16, 2025 | 75.84 | 75.64 | 75.64 | 76 | 75.4 | 160,822 |
| October 15, 2025 | 75.85 | 76.22 | 76.22 | 76.43 | 75.76 | 2,457 |
| October 14, 2025 | 74.87 | 75.56 | 75.56 | 75.56 | 74.3 | 6,598 |
| October 13, 2025 | 75.83 | 75.83 | 75.83 | 76.1 | 75.51 | 10,546 |
| October 10, 2025 | 76.53 | 75.2 | 75.2 | 76.85 | 75.2 | 8,635 |
| October 09, 2025 | 77.44 | 77.12 | 77.12 | 78.11 | 77.07 | 16,356 |
| October 08, 2025 | 77.92 | 78.04 | 78.04 | 78.12 | 77.47 | 4,555 |
| October 07, 2025 | 78.34 | 77.92 | 77.92 | 78.55 | 77.92 | 11,758 |
| October 06, 2025 | 78.99 | 79.09 | 79.09 | 79.1 | 78.34 | 5,670 |
| October 03, 2025 | 79.59 | 79.27 | 79.27 | 80.98 | 78.96 | 10,146 |
| October 02, 2025 | 78.99 | 79.03 | 79.03 | 79.71 | 78.92 | 1,147 |
| October 01, 2025 | 79.24 | 79.53 | 79.53 | 79.85 | 79.15 | 4,032 |
| September 30, 2025 | 79.34 | 78.8 | 78.8 | 79.45 | 78.61 | 12,728 |
| September 29, 2025 | 78.35 | 79.22 | 79.22 | 79.34 | 78.12 | 5,247 |
| September 26, 2025 | 76.77 | 77.08 | 77.08 | 77.08 | 76.49 | 5,866 |
| September 25, 2025 | 77.65 | 77.16 | 77.16 | 77.66 | 76.62 | 7,768 |
| September 24, 2025 | 78.53 | 77.91 | 77.91 | 78.62 | 77.88 | 5,588 |
| September 23, 2025 | 78.9 | 78.8 | 78.8 | 78.98 | 78.68 | 10,696 |
| September 22, 2025 | 78.31 | 79.01 | 79.01 | 79.08 | 78.2 | 10,845 |
| September 19, 2025 | 78.13 | 78.51 | 78.51 | 78.87 | 78.12 | 3,621 |
| September 18, 2025 | 79.44 | 79 | 79 | 79.44 | 78.7 | 18,666 |
| September 17, 2025 | 79.46 | 78.84 | 78.84 | 79.62 | 78.82 | 8,357 |
| September 16, 2025 | 78.94 | 78.62 | 78.62 | 79.04 | 78.58 | 12,380 |
| September 15, 2025 | 78.23 | 79.04 | 79.04 | 79.15 | 78.06 | 8,657 |
| September 12, 2025 | 77.89 | 77.88 | 77.88 | 78.22 | 77.54 | 11,002 |
| September 11, 2025 | 77.28 | 77.92 | 77.92 | 78 | 77 | 4,268 |
| September 10, 2025 | 77.35 | 77.1 | 77.1 | 77.44 | 76.99 | 11,600 |
| September 09, 2025 | 76.46 | 76.47 | 76.47 | 76.73 | 76.29 | 4,472 |
| September 08, 2025 | 75.38 | 76.25 | 76.25 | 76.27 | 75.26 | 5,905 |
| September 05, 2025 | 74.23 | 73.87 | 73.87 | 74.88 | 73.49 | 4,580 |
| September 04, 2025 | 73.66 | 73.86 | 73.86 | 74.37 | 73.59 | 7,568 |
| September 03, 2025 | 73.65 | 73.91 | 73.91 | 74.16 | 73.47 | 3,760 |
| September 02, 2025 | 73.58 | 73 | 73 | 73.58 | 71.93 | 3,053 |
| September 01, 2025 | 73.87 | 73.8 | 73.8 | 74 | 73.62 | 4,238 |
| August 29, 2025 | 74.28 | 73.77 | 73.77 | 74.5 | 73.58 | 4,523 |
| August 28, 2025 | 75.69 | 74.36 | 74.36 | 75.69 | 73.81 | 1,971 |
| August 27, 2025 | 73.89 | 73.68 | 73.68 | 74.06 | 73.4 | 7,643 |
| August 26, 2025 | 73.98 | 74.43 | 74.43 | 74.77 | 73.83 | 7,645 |
| August 22, 2025 | 72.7 | 74.36 | 74.36 | 74.37 | 72.5 | 5,792 |
| August 21, 2025 | 72.57 | 72.82 | 72.82 | 72.87 | 72.37 | 955 |
| August 20, 2025 | 72.89 | 72.44 | 72.44 | 72.89 | 71.83 | 6,494 |
| August 19, 2025 | 74.08 | 73.54 | 73.54 | 74.35 | 73.22 | 11,887 |