77.60
+2.22(+2.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 75.23 | 77.6 | 77.6 | 78.32 | 75.08 | 1.03M |
| December 03, 2025 | 75.31 | 75.38 | 75.38 | 75.78 | 74.97 | 742,100 |
| December 02, 2025 | 75.37 | 75.31 | 75.31 | 76.63 | 75.25 | 817,300 |
| December 01, 2025 | 75.06 | 74.83 | 74.83 | 76 | 74.35 | 1.27M |
| November 28, 2025 | 76.1 | 76.23 | 76.23 | 76.35 | 75.51 | 543,200 |
| November 26, 2025 | 74.86 | 75.72 | 75.72 | 76.33 | 74.6 | 829,096 |
| November 25, 2025 | 73.4 | 74.7 | 74.7 | 75.12 | 73.11 | 855,400 |
| November 24, 2025 | 72.35 | 72.93 | 72.93 | 73.44 | 71.89 | 958,548 |
| November 21, 2025 | 70.43 | 72.54 | 72.54 | 73.34 | 70.43 | 1.26M |
| November 20, 2025 | 72 | 70.55 | 70.55 | 72.77 | 70.02 | 1.27M |
| November 19, 2025 | 71.38 | 71.23 | 71.23 | 72.55 | 70.94 | 1.28M |
| November 18, 2025 | 68.3 | 71.73 | 71.73 | 72.05 | 68.07 | 2.15M |
| November 17, 2025 | 69.04 | 69.91 | 69.91 | 70.96 | 68.83 | 1.57M |
| November 14, 2025 | 68.02 | 69.09 | 69.09 | 69.7 | 67.79 | 593,936 |
| November 13, 2025 | 68.75 | 68.94 | 68.94 | 69.43 | 68.29 | 910,700 |
| November 12, 2025 | 68.72 | 68.73 | 68.73 | 69.55 | 68.52 | 739,200 |
| November 11, 2025 | 67.96 | 68.83 | 68.83 | 69.62 | 67.5 | 1.27M |
| November 10, 2025 | 69.68 | 67.81 | 67.81 | 70.65 | 67.38 | 953,316 |
| November 07, 2025 | 68.19 | 69.13 | 69.13 | 69.67 | 67.63 | 865,308 |
| November 06, 2025 | 69.51 | 69.12 | 69.12 | 69.97 | 68.56 | 837,519 |
| November 05, 2025 | 69.59 | 69.67 | 69.67 | 70.6 | 69.35 | 1.19M |
| November 04, 2025 | 71.02 | 69.93 | 69.93 | 71.36 | 69.93 | 1.03M |
| November 03, 2025 | 71.13 | 72.13 | 72.13 | 72.22 | 70 | 945,049 |
| October 31, 2025 | 71.02 | 71.4 | 71.23 | 71.85 | 70.21 | 833,053 |
| October 30, 2025 | 72.32 | 70.96 | 70.79 | 73.54 | 70.81 | 1.21M |
| October 29, 2025 | 72.12 | 73.02 | 72.85 | 73.69 | 71.19 | 1.21M |
| October 28, 2025 | 73.81 | 72.63 | 72.46 | 74.01 | 72.53 | 1.17M |
| October 27, 2025 | 72.96 | 73.82 | 73.64 | 73.86 | 71.58 | 1.52M |
| October 24, 2025 | 71.43 | 72.79 | 72.62 | 73.63 | 70.97 | 1.89M |
| October 23, 2025 | 63.21 | 70.95 | 70.95 | 74.35 | 63.21 | 5.52M |
| October 22, 2025 | 64.25 | 63.74 | 63.74 | 65.42 | 63.73 | 1.58M |
| October 21, 2025 | 63.57 | 64.11 | 64.11 | 64.57 | 63.5 | 967,841 |
| October 20, 2025 | 62.25 | 63.22 | 63.22 | 63.39 | 61.81 | 652,300 |
| October 17, 2025 | 60.9 | 61.77 | 61.77 | 61.83 | 60.82 | 803,906 |
| October 16, 2025 | 62.69 | 61.21 | 61.21 | 62.99 | 61.08 | 735,400 |
| October 15, 2025 | 62.75 | 62.38 | 62.38 | 63.48 | 61.6 | 582,527 |
| October 14, 2025 | 61.64 | 62.5 | 62.5 | 62.99 | 61.28 | 597,900 |
| October 13, 2025 | 62.7 | 62.4 | 62.4 | 63.22 | 61.69 | 885,122 |
| October 10, 2025 | 64.48 | 62.04 | 62.04 | 64.8 | 61.97 | 835,251 |
| October 09, 2025 | 65.93 | 64.47 | 64.47 | 66.22 | 64.22 | 657,100 |
| October 08, 2025 | 65.65 | 65.59 | 65.59 | 65.97 | 64.74 | 630,821 |
| October 07, 2025 | 66.37 | 65.26 | 65.26 | 67.02 | 64.91 | 891,000 |
| October 06, 2025 | 64.99 | 66.01 | 66.01 | 66.32 | 64.83 | 931,400 |
| October 03, 2025 | 64.3 | 64.69 | 64.69 | 65.04 | 63.97 | 691,036 |
| October 02, 2025 | 63.81 | 64 | 64 | 64.36 | 63.22 | 740,843 |
| October 01, 2025 | 62.49 | 63.99 | 63.99 | 64.3 | 62.37 | 1.19M |
| September 30, 2025 | 61.43 | 62.7 | 62.7 | 62.79 | 61.43 | 1.16M |
| September 29, 2025 | 64.14 | 61.62 | 61.62 | 64.45 | 61.4 | 991,917 |
| September 26, 2025 | 62.02 | 63.37 | 63.37 | 63.84 | 61.75 | 1.77M |
| September 25, 2025 | 60.93 | 61.07 | 61.07 | 61.25 | 60.26 | 639,015 |
| September 24, 2025 | 61.78 | 61.17 | 61.17 | 62.24 | 61.03 | 656,501 |
| September 23, 2025 | 62.23 | 61.87 | 61.87 | 62.96 | 61.65 | 674,000 |
| September 22, 2025 | 61.85 | 62 | 62 | 62.29 | 61.33 | 794,100 |
| September 19, 2025 | 62.67 | 61.86 | 61.86 | 62.72 | 61.33 | 2.13M |
| September 18, 2025 | 61.9 | 62.5 | 62.5 | 62.65 | 61.4 | 832,797 |
| September 17, 2025 | 62.65 | 62.06 | 62.06 | 63.12 | 61.26 | 808,300 |
| September 16, 2025 | 62.39 | 62.65 | 62.65 | 62.99 | 62.15 | 672,600 |
| September 15, 2025 | 62.09 | 62.1 | 62.1 | 62.29 | 61.53 | 689,941 |
| September 12, 2025 | 62.39 | 61.95 | 61.95 | 62.82 | 61.61 | 666,800 |
| September 11, 2025 | 62.02 | 62.59 | 62.59 | 63.32 | 61.81 | 969,400 |