78.09
+1.54(+2.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 78.1 | 78.08 | 78.08 | 78.1 | 77.94 | 211 |
| December 23, 2025 | 76.53 | 76.55 | 76.55 | 76.55 | 76.3 | 217 |
| December 22, 2025 | 75.82 | 76.08 | 76.08 | 76.2 | 75.82 | 919 |
| December 19, 2025 | 74.6 | 75.56 | 75.56 | 75.56 | 74.51 | 2,127 |
| December 18, 2025 | 74.05 | 75.47 | 75.47 | 75.61 | 73.74 | 5,009 |
| December 17, 2025 | 74.49 | 74.1 | 74.1 | 75.24 | 74.1 | 2,589 |
| December 16, 2025 | 73.17 | 73.9 | 73.9 | 74.26 | 73.17 | 5,478 |
| December 15, 2025 | 75.46 | 75.85 | 75.85 | 76.12 | 75.46 | 10,499 |
| December 12, 2025 | 76.66 | 75.03 | 75.03 | 76.66 | 75.03 | 3,945 |
| December 11, 2025 | 76.37 | 76.58 | 76.58 | 76.79 | 76.11 | 4,195 |
| December 10, 2025 | 76.76 | 77.05 | 77.05 | 77.2 | 76.76 | 844 |
| December 09, 2025 | 76.73 | 77.19 | 77.19 | 77.23 | 76.73 | 2,317 |
| December 08, 2025 | 77.29 | 76.98 | 76.98 | 77.63 | 76.83 | 1,343 |
| December 05, 2025 | 75.96 | 76.17 | 76.17 | 76.76 | 75.93 | 13,452 |
| December 04, 2025 | 74.53 | 74.44 | 74.44 | 74.73 | 74.17 | 2,432 |
| December 03, 2025 | 75.04 | 74.69 | 74.69 | 75.24 | 74.38 | 43,283 |
| December 02, 2025 | 74.52 | 74.24 | 74.24 | 74.89 | 74.15 | 334,226 |
| December 01, 2025 | 72.74 | 73.19 | 73.19 | 73.44 | 72.58 | 50,490 |
| November 28, 2025 | 72.7 | 73.46 | 73.46 | 73.5 | 72.65 | 3,952 |
| November 27, 2025 | 74.37 | 74.6 | 74.6 | 74.73 | 74.34 | 4,715 |
| November 26, 2025 | 73.62 | 74.07 | 74.07 | 74.07 | 73.28 | 10,593 |
| November 25, 2025 | 71.75 | 71.86 | 71.86 | 72.2 | 71.19 | 17,119 |
| November 24, 2025 | 70.79 | 72.35 | 72.35 | 72.54 | 70.55 | 10,327 |
| November 21, 2025 | 70.62 | 71.01 | 71.01 | 71.38 | 69.9 | 6,813 |
| November 20, 2025 | 74.41 | 73.26 | 73.26 | 74.64 | 73.26 | 6,972 |
| November 19, 2025 | 72.85 | 73.02 | 73.02 | 73.46 | 72.8 | 11,159 |
| November 18, 2025 | 73.38 | 74 | 74 | 74 | 73.33 | 22,689 |
| November 17, 2025 | 76.47 | 76.17 | 76.17 | 76.51 | 75.65 | 1,785 |
| November 14, 2025 | 74.84 | 76.26 | 76.26 | 76.26 | 74.07 | 8,172 |
| November 13, 2025 | 77.74 | 76.85 | 76.85 | 77.95 | 76.85 | 3,380 |
| November 12, 2025 | 77.59 | 77.22 | 77.22 | 77.74 | 77.14 | 5,245 |
| November 11, 2025 | 77.06 | 76.84 | 76.84 | 77.24 | 76.64 | 3,824 |
| November 10, 2025 | 76.38 | 76.36 | 76.36 | 76.78 | 76.36 | 3,132 |
| November 07, 2025 | 73.98 | 72.94 | 72.94 | 74.19 | 72.72 | 7,037 |
| November 06, 2025 | 75.8 | 75.08 | 75.08 | 76.45 | 75.04 | 4,100 |
| November 05, 2025 | 75.2 | 77.56 | 77.56 | 77.65 | 75.18 | 4,568 |
| November 04, 2025 | 78.61 | 78.47 | 78.47 | 78.62 | 77.65 | 3,826 |
| November 03, 2025 | 81.32 | 81.3 | 81.3 | 81.86 | 81.06 | 7,717 |
| October 31, 2025 | 78.72 | 78.28 | 78.28 | 79.17 | 78.28 | 1,312 |
| October 30, 2025 | 77.78 | 77.36 | 77.36 | 78.17 | 77.25 | 4,306 |
| October 29, 2025 | 76.8 | 78.66 | 78.66 | 78.66 | 76.8 | 2,434 |
| October 28, 2025 | 75.06 | 75.76 | 75.76 | 75.81 | 75.06 | 4,403 |
| October 27, 2025 | 75.91 | 76.05 | 76.05 | 76.67 | 75.65 | 7,168 |
| October 24, 2025 | 73.99 | 74.19 | 74.19 | 74.23 | 73.69 | 4,685 |
| October 23, 2025 | 71.85 | 72.39 | 72.39 | 72.39 | 71.73 | 1,432 |
| October 22, 2025 | 73.25 | 72.49 | 72.49 | 73.25 | 72.49 | 1,634 |
| October 21, 2025 | 72.17 | 72.11 | 72.11 | 72.53 | 71.94 | 4,714 |
| October 20, 2025 | 72.2 | 73.27 | 73.27 | 73.27 | 72.2 | 5,131 |
| October 17, 2025 | 70.99 | 71.06 | 71.06 | 71.49 | 69.8 | 11,144 |
| October 16, 2025 | 71.01 | 71.49 | 71.49 | 71.73 | 71.01 | 6,085 |
| October 15, 2025 | 69.02 | 68.81 | 68.81 | 69.02 | 68.57 | 4,035 |
| October 14, 2025 | 66.42 | 66.76 | 66.76 | 66.81 | 65.99 | 1,556 |
| October 13, 2025 | 67.3 | 67.85 | 67.85 | 67.85 | 67.28 | 4,383 |
| October 10, 2025 | 68.46 | 66.72 | 66.72 | 68.46 | 66.49 | 1,158 |
| October 09, 2025 | 68.39 | 67.72 | 67.72 | 68.47 | 67.7 | 2,634 |
| October 08, 2025 | 67.07 | 68.25 | 68.25 | 68.25 | 66.87 | 5,987 |
| October 07, 2025 | 67.9 | 68.08 | 68.08 | 68.8 | 67.9 | 2,547 |
| October 06, 2025 | 68.17 | 68.84 | 68.84 | 68.86 | 67.68 | 9,083 |
| October 03, 2025 | 67.5 | 68 | 68 | 68.11 | 67.5 | 3,156 |
| October 02, 2025 | 67.3 | 67.19 | 67.19 | 67.73 | 67.07 | 3,729 |