82.52
-1.07(-1.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 83.36 | 82.52 | 82.52 | 83.7 | 81.55 | 3.31M |
| December 03, 2025 | 80.21 | 83.59 | 83.59 | 84.11 | 80.1 | 5.25M |
| December 02, 2025 | 79.72 | 80.22 | 80.22 | 80.73 | 79.35 | 2.37M |
| December 01, 2025 | 79.35 | 79.24 | 79.24 | 80.29 | 79 | 2.54M |
| November 28, 2025 | 80.65 | 79.99 | 79.99 | 80.69 | 79.63 | 1.35M |
| November 26, 2025 | 80.07 | 80.63 | 80.63 | 81.27 | 79.71 | 3.09M |
| November 25, 2025 | 78.24 | 79.96 | 79.96 | 81.94 | 78.15 | 5.95M |
| November 24, 2025 | 76.51 | 78.24 | 78.24 | 79.02 | 76.51 | 7.12M |
| November 21, 2025 | 74.89 | 76.45 | 76.45 | 77.1 | 73.35 | 8.39M |
| November 20, 2025 | 73.13 | 74.75 | 74.75 | 75.35 | 73.04 | 8.32M |
| November 19, 2025 | 71.24 | 72.31 | 72.31 | 72.34 | 70.89 | 4.22M |
| November 18, 2025 | 70.48 | 71.02 | 71.02 | 71.51 | 70.04 | 3.37M |
| November 17, 2025 | 72.57 | 70.63 | 70.63 | 73 | 70.29 | 4.81M |
| November 14, 2025 | 73.71 | 73.15 | 73.15 | 74.03 | 72.5 | 4.41M |
| November 13, 2025 | 74.34 | 73.97 | 73.97 | 75.59 | 73.92 | 2.71M |
| November 12, 2025 | 73.7 | 74.98 | 74.98 | 75.5 | 73.29 | 3.03M |
| November 11, 2025 | 73.5 | 73.41 | 73.41 | 74.39 | 72.82 | 3.67M |
| November 10, 2025 | 73.47 | 73.48 | 73.48 | 74 | 72.21 | 4.4M |
| November 07, 2025 | 73.6 | 73.05 | 73.05 | 74.14 | 72.69 | 4.4M |
| November 06, 2025 | 75.46 | 74.17 | 74.17 | 76.36 | 74.02 | 2.55M |
| November 05, 2025 | 74.21 | 75.61 | 75.61 | 76.81 | 73.31 | 3.73M |
| November 04, 2025 | 74.41 | 74.3 | 74.3 | 75.49 | 73.9 | 2.49M |
| November 03, 2025 | 74.83 | 74.47 | 74.47 | 75.87 | 73.64 | 4.44M |
| October 31, 2025 | 74.64 | 74.95 | 74.95 | 75.19 | 73.52 | 3.28M |
| October 30, 2025 | 77.38 | 75 | 75 | 77.38 | 73.95 | 3.47M |
| October 29, 2025 | 76.74 | 77.38 | 77.38 | 78.39 | 73.73 | 8.77M |
| October 28, 2025 | 78.12 | 79.4 | 79.4 | 79.75 | 77.68 | 5.88M |
| October 27, 2025 | 78.62 | 78.35 | 78.35 | 79.15 | 78.28 | 4.09M |
| October 24, 2025 | 77.58 | 78.14 | 78.14 | 78.33 | 77.14 | 2.6M |
| October 23, 2025 | 76.32 | 77.26 | 77.26 | 77.38 | 75.88 | 2.16M |
| October 22, 2025 | 76.02 | 76.14 | 76.14 | 77.14 | 75.7 | 2.55M |
| October 21, 2025 | 75.25 | 76.1 | 76.1 | 76.55 | 75.18 | 1.64M |
| October 20, 2025 | 74.35 | 75.48 | 75.48 | 75.91 | 74.06 | 2.05M |
| October 17, 2025 | 73 | 74.05 | 74.05 | 74.2 | 72.65 | 2.05M |
| October 16, 2025 | 73.89 | 73.38 | 73.38 | 74.24 | 72.76 | 1.77M |
| October 15, 2025 | 72.89 | 73.22 | 73.22 | 73.94 | 72.26 | 3.43M |
| October 14, 2025 | 71.17 | 72.34 | 72.34 | 73.1 | 70.98 | 2.78M |
| October 13, 2025 | 72.02 | 71.84 | 71.84 | 72.83 | 71.7 | 2.69M |
| October 10, 2025 | 74.01 | 71.01 | 71.01 | 74.54 | 70.03 | 7.02M |
| October 09, 2025 | 74.88 | 74.22 | 74.22 | 75.29 | 73.79 | 1.83M |
| October 08, 2025 | 74.43 | 75.13 | 75.13 | 75.18 | 73.81 | 2.48M |
| October 07, 2025 | 75.13 | 74.49 | 74.49 | 75.49 | 74.2 | 2.81M |
| October 06, 2025 | 76.66 | 76.41 | 76.41 | 76.7 | 75.88 | 1.68M |
| October 03, 2025 | 77.16 | 76.56 | 76.56 | 77.95 | 76.43 | 2.7M |
| October 02, 2025 | 75.1 | 76.82 | 76.82 | 76.85 | 74.61 | 2.52M |
| October 01, 2025 | 74.96 | 75.51 | 75.51 | 76.5 | 74.21 | 3.58M |
| September 30, 2025 | 72.8 | 75.1 | 75.1 | 75.27 | 72.71 | 4.09M |
| September 29, 2025 | 73 | 73.09 | 73.09 | 73.65 | 72.44 | 2.91M |
| September 26, 2025 | 72.23 | 72.46 | 72.46 | 72.99 | 71.72 | 2.68M |
| September 25, 2025 | 72.9 | 71.5 | 71.5 | 72.9 | 69.79 | 5.02M |
| September 24, 2025 | 74.71 | 73.98 | 73.98 | 75.04 | 73.67 | 2.32M |
| September 23, 2025 | 74.63 | 74.6 | 74.6 | 75.44 | 74.47 | 3.14M |
| September 22, 2025 | 74.61 | 74.77 | 74.77 | 75.07 | 73.78 | 3.16M |
| September 19, 2025 | 74.5 | 74.91 | 74.91 | 75.54 | 74.39 | 6.16M |
| September 18, 2025 | 76.99 | 74 | 74 | 77.05 | 73.75 | 3.84M |
| September 17, 2025 | 77.5 | 76.63 | 76.63 | 78.68 | 76.11 | 2.93M |
| September 16, 2025 | 78.32 | 77.48 | 77.48 | 78.5 | 77.31 | 3.38M |
| September 15, 2025 | 76.58 | 77.76 | 77.76 | 78.24 | 76.5 | 3.2M |
| September 12, 2025 | 77.47 | 76.44 | 76.44 | 77.64 | 76.38 | 3.25M |
| September 11, 2025 | 75.94 | 77.96 | 77.96 | 78.4 | 75.64 | 4.36M |