71.02
+0.245(+0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 71.07 | 71.02 | 71.02 | 71.25 | 70.83 | 15,461 |
| December 04, 2025 | 70.84 | 70.77 | 70.77 | 70.99 | 70.74 | 12,317 |
| December 03, 2025 | 70.72 | 70.75 | 70.75 | 70.81 | 70.36 | 130,890 |
| December 02, 2025 | 70.36 | 70.69 | 70.69 | 70.73 | 70.3 | 149,179 |
| December 01, 2025 | 70.32 | 70.53 | 70.53 | 70.6 | 70.25 | 147,278 |
| November 28, 2025 | 70.43 | 70.67 | 70.67 | 70.81 | 70.43 | 33,379 |
| November 27, 2025 | 70.45 | 70.42 | 70.42 | 70.45 | 70.39 | 20,739 |
| November 26, 2025 | 70.17 | 70.47 | 70.47 | 70.5 | 69.99 | 91,444 |
| November 25, 2025 | 69.27 | 69.43 | 69.43 | 69.47 | 68.86 | 131,905 |
| November 24, 2025 | 67.58 | 69.17 | 69.17 | 69.2 | 67.58 | 50,182 |
| November 21, 2025 | 67.68 | 67.92 | 67.92 | 67.99 | 67.3 | 38,487 |
| November 20, 2025 | 69.47 | 69.14 | 69.14 | 69.9 | 69.14 | 19,839 |
| November 19, 2025 | 68.42 | 68.54 | 68.54 | 69.05 | 68.39 | 1.81M |
| November 18, 2025 | 69.44 | 68.5 | 68.5 | 69.44 | 68.09 | 11,830 |
| November 17, 2025 | 69.94 | 69.44 | 69.44 | 70.21 | 69.21 | 77,002 |
| November 14, 2025 | 69.45 | 69.83 | 69.83 | 69.83 | 68.86 | 11,798 |
| November 13, 2025 | 70.85 | 69.99 | 69.99 | 70.86 | 69.91 | 14,687 |
| November 12, 2025 | 70.92 | 70.69 | 70.69 | 71.17 | 70.54 | 23,297 |
| November 11, 2025 | 70.45 | 70.34 | 70.34 | 70.49 | 70.34 | 8,799 |
| November 10, 2025 | 69.99 | 69.97 | 69.97 | 70.35 | 69.94 | 177,082 |
| November 07, 2025 | 69.63 | 68.64 | 68.64 | 69.65 | 68.64 | 53,200 |
| November 06, 2025 | 70.01 | 69.56 | 69.56 | 70.37 | 69.45 | 110,701 |
| November 05, 2025 | 69.74 | 70.24 | 70.24 | 70.24 | 69.73 | 70,908 |
| November 04, 2025 | 70.1 | 70.22 | 70.22 | 70.37 | 69.82 | 20,951 |
| November 03, 2025 | 70.67 | 70.62 | 70.62 | 70.97 | 70.44 | 18,569 |
| October 31, 2025 | 70.97 | 70.59 | 70.59 | 71.09 | 70.5 | 98,952 |
| October 30, 2025 | 71.21 | 70.94 | 70.94 | 71.25 | 70.59 | 69,347 |
| October 29, 2025 | 71.34 | 71.29 | 71.29 | 71.42 | 71.14 | 51,174 |
| October 28, 2025 | 70.93 | 71.06 | 71.06 | 71.14 | 70.91 | 186,892 |
| October 27, 2025 | 70.71 | 70.78 | 70.78 | 70.81 | 70.65 | 42,621 |
| October 24, 2025 | 69.79 | 70.23 | 70.23 | 70.24 | 69.68 | 33,483 |
| October 23, 2025 | 69.3 | 69.4 | 69.4 | 69.42 | 69.06 | 23,430 |
| October 22, 2025 | 69.64 | 69.16 | 69.16 | 69.65 | 69.13 | 63,105 |
| October 21, 2025 | 69.49 | 69.56 | 69.56 | 69.66 | 69.41 | 30,193 |
| October 20, 2025 | 69.04 | 69.47 | 69.47 | 69.52 | 68.9 | 24,536 |
| October 17, 2025 | 67.84 | 68.3 | 68.3 | 68.57 | 67.48 | 48,503 |
| October 16, 2025 | 69.05 | 68.97 | 68.97 | 69.25 | 68.96 | 14,425 |
| October 15, 2025 | 68.87 | 69.15 | 69.15 | 69.36 | 68.85 | 18,639 |
| October 14, 2025 | 68.16 | 68.31 | 68.31 | 68.44 | 67.72 | 32,362 |
| October 13, 2025 | 68.62 | 68.67 | 68.67 | 68.75 | 68.35 | 71,588 |
| October 10, 2025 | 69.56 | 68.59 | 68.59 | 69.7 | 68.59 | 23,846 |
| October 09, 2025 | 69.73 | 69.42 | 69.42 | 69.78 | 69.42 | 67,890 |
| October 08, 2025 | 69.33 | 69.65 | 69.65 | 69.67 | 69.3 | 49,554 |
| October 07, 2025 | 69.49 | 69.31 | 69.31 | 69.5 | 69.31 | 5,062 |
| October 06, 2025 | 69.5 | 69.5 | 69.5 | 69.53 | 69.41 | 12,942 |
| October 03, 2025 | 69.49 | 69.57 | 69.57 | 69.57 | 69.38 | 5,581 |
| October 02, 2025 | 69.32 | 69.15 | 69.15 | 69.45 | 69.15 | 1,537 |
| October 01, 2025 | 68.43 | 69.03 | 69.03 | 69.03 | 68.42 | 37,405 |
| September 30, 2025 | 68.66 | 68.6 | 68.6 | 68.69 | 68.54 | 32,967 |
| September 29, 2025 | 68.79 | 68.72 | 68.72 | 68.94 | 68.7 | 12,055 |
| September 26, 2025 | 68.27 | 68.33 | 68.33 | 68.58 | 68.15 | 47,783 |
| September 25, 2025 | 68.53 | 68.11 | 68.11 | 68.53 | 67.96 | 23,074 |
| September 24, 2025 | 68.81 | 68.59 | 68.59 | 68.83 | 68.59 | 20,718 |
| September 23, 2025 | 69.05 | 68.99 | 68.99 | 69.08 | 68.99 | 73,028 |
| September 22, 2025 | 68.4 | 68.86 | 68.86 | 68.88 | 68.4 | 35,483 |
| September 19, 2025 | 68.35 | 68.42 | 68.42 | 68.63 | 68.33 | 52,490 |
| September 18, 2025 | 68.4 | 68.56 | 68.56 | 68.69 | 68.2 | 76,794 |
| September 17, 2025 | 68.14 | 68.04 | 68.04 | 68.2 | 68.04 | 48,453 |
| September 16, 2025 | 68.29 | 68.11 | 68.11 | 68.43 | 68.11 | 89,561 |
| September 15, 2025 | 68.01 | 68.19 | 68.19 | 68.25 | 67.93 | 52,244 |