79.86
-1.27(-1.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 81.77 | 81.1 | 81.1 | 82.42 | 80.93 | 1.1M |
| December 04, 2025 | 82.38 | 81.85 | 81.85 | 82.54 | 81.27 | 1.04M |
| December 03, 2025 | 81.74 | 82.47 | 82.47 | 83.38 | 81.72 | 1.36M |
| December 02, 2025 | 82.7 | 81.65 | 81.65 | 82.83 | 81.24 | 1.23M |
| December 01, 2025 | 82.15 | 82.69 | 82.69 | 83.45 | 82 | 1.63M |
| November 28, 2025 | 82.59 | 82.6 | 82.6 | 82.9 | 82.5 | 1.02M |
| November 26, 2025 | 81.56 | 82.67 | 82.67 | 83.4 | 81 | 1.71M |
| November 25, 2025 | 79.75 | 81.57 | 81.57 | 82.31 | 79.5 | 2.75M |
| November 24, 2025 | 79.27 | 79.35 | 79.35 | 80.31 | 78.23 | 2.08M |
| November 21, 2025 | 77.11 | 79.2 | 79.2 | 79.3 | 76.61 | 2.96M |
| November 20, 2025 | 77.43 | 76.76 | 76.76 | 78.69 | 76.69 | 1.97M |
| November 19, 2025 | 75.3 | 76.47 | 76.47 | 77.01 | 74.78 | 2.56M |
| November 18, 2025 | 76.61 | 76.04 | 76.04 | 76.82 | 75.38 | 1.47M |
| November 17, 2025 | 77.76 | 77.04 | 77.04 | 77.97 | 76.66 | 1.47M |
| November 14, 2025 | 78.8 | 77.71 | 77.71 | 79 | 77.55 | 1.66M |
| November 13, 2025 | 78.72 | 78.9 | 78.9 | 79.6 | 78.53 | 1.96M |
| November 12, 2025 | 78.98 | 79.13 | 79.13 | 79.81 | 78.84 | 1.64M |
| November 11, 2025 | 78.48 | 78.43 | 78.43 | 79.03 | 77.91 | 1.28M |
| November 10, 2025 | 77.15 | 78.15 | 78.15 | 78.37 | 76.61 | 2.08M |
| November 07, 2025 | 76.66 | 76.57 | 76.57 | 77.19 | 76.09 | 1.74M |
| November 06, 2025 | 76.98 | 76.61 | 76.61 | 78 | 76.15 | 1.63M |
| November 05, 2025 | 76.05 | 76.87 | 76.87 | 77.97 | 74.81 | 2.87M |
| November 04, 2025 | 75.46 | 75.98 | 75.98 | 76.71 | 75.38 | 1.48M |
| November 03, 2025 | 75.98 | 75.85 | 75.85 | 76.31 | 75.08 | 1.6M |
| October 31, 2025 | 76.16 | 76.31 | 76.31 | 77.19 | 75.82 | 2.21M |
| October 30, 2025 | 77.65 | 76.55 | 76.55 | 78.43 | 76.41 | 2.13M |
| October 29, 2025 | 77.65 | 77.96 | 77.96 | 78.98 | 77.06 | 2.12M |
| October 28, 2025 | 77.77 | 77.94 | 77.94 | 78.29 | 77.05 | 1.48M |
| October 27, 2025 | 77.53 | 78.09 | 78.09 | 78.39 | 77.18 | 2.16M |
| October 24, 2025 | 78.66 | 76.7 | 76.7 | 80.04 | 76.1 | 4.43M |
| October 23, 2025 | 71 | 77.94 | 77.94 | 78.38 | 69.5 | 4.58M |
| October 22, 2025 | 74.23 | 75.16 | 75.16 | 75.84 | 73.84 | 2.17M |
| October 21, 2025 | 74.51 | 74.83 | 74.83 | 75.56 | 74.07 | 1.63M |
| October 20, 2025 | 75 | 74.79 | 74.79 | 75.25 | 74.27 | 1.21M |
| October 17, 2025 | 74.27 | 74.81 | 74.81 | 74.9 | 73.95 | 1.3M |
| October 16, 2025 | 74.4 | 74.4 | 74.4 | 74.54 | 73.16 | 1.24M |
| October 15, 2025 | 73.69 | 74.13 | 74.13 | 74.39 | 73.3 | 1.17M |
| October 14, 2025 | 71.88 | 73.14 | 73.14 | 73.56 | 71.25 | 1.36M |
| October 13, 2025 | 71.95 | 72.41 | 72.41 | 72.84 | 71.32 | 1.58M |
| October 10, 2025 | 74.99 | 70.95 | 70.95 | 74.99 | 70.91 | 1.76M |
| October 09, 2025 | 75.75 | 74.64 | 74.64 | 75.9 | 74.04 | 895,021 |
| October 08, 2025 | 74.83 | 75.57 | 75.57 | 76.07 | 74.15 | 1.1M |
| October 07, 2025 | 74.78 | 74.83 | 74.83 | 75.34 | 74.45 | 1.33M |
| October 06, 2025 | 75.83 | 74.78 | 74.78 | 76.42 | 74.63 | 1.5M |
| October 03, 2025 | 75.33 | 75.89 | 75.89 | 76.18 | 75.22 | 1.08M |
| October 02, 2025 | 75.52 | 75.17 | 75.17 | 75.52 | 73.96 | 1.55M |
| October 01, 2025 | 75.85 | 75.31 | 75.31 | 76.23 | 74.48 | 4.33M |
| September 30, 2025 | 76.83 | 75.85 | 75.85 | 77.16 | 75.08 | 1.35M |
| September 29, 2025 | 76.52 | 76.95 | 76.95 | 77.14 | 75.28 | 2.36M |
| September 26, 2025 | 74.98 | 75.59 | 75.59 | 75.65 | 74.35 | 1.47M |
| September 25, 2025 | 75.16 | 74.56 | 74.56 | 75.53 | 74.46 | 1.52M |
| September 24, 2025 | 74.94 | 75.23 | 75.23 | 75.43 | 74.33 | 1.12M |
| September 23, 2025 | 74.77 | 74.82 | 74.82 | 75.54 | 74.74 | 1.49M |
| September 22, 2025 | 74.15 | 74.71 | 74.71 | 75.35 | 73.7 | 1.67M |
| September 19, 2025 | 74.65 | 74.15 | 74.15 | 74.74 | 72.97 | 2.28M |
| September 18, 2025 | 74.44 | 74.88 | 74.88 | 75.18 | 73.77 | 1.32M |
| September 17, 2025 | 75.1 | 73.92 | 73.92 | 75.85 | 73.74 | 1.59M |
| September 16, 2025 | 76.16 | 74.69 | 74.69 | 76.35 | 74.1 | 2.03M |
| September 15, 2025 | 78.61 | 76 | 76 | 78.61 | 75.96 | 2.1M |
| September 12, 2025 | 79.5 | 78.38 | 78.38 | 79.85 | 78.36 | 1.15M |