73.94
-0.06(-0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 73.81 | 74 | 74 | 74.39 | 73.81 | 4,407 |
| December 22, 2025 | 75 | 74.49 | 74.49 | 75 | 73.94 | 5,700 |
| December 19, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 12 |
| December 18, 2025 | 75.05 | 75.24 | 75.24 | 75.24 | 74.99 | 2,000 |
| December 17, 2025 | 75.45 | 75.07 | 75.07 | 75.45 | 74.8 | 2,540 |
| December 16, 2025 | 75.47 | 75.7 | 75.7 | 76.01 | 74.9 | 5,100 |
| December 15, 2025 | 75.51 | 74.85 | 74.85 | 75.51 | 74.85 | 1,421 |
| December 12, 2025 | 75.35 | 75.74 | 75.74 | 75.74 | 75.11 | 5,435 |
| December 11, 2025 | 74.58 | 75.15 | 75.15 | 75.56 | 74.47 | 15,026 |
| December 10, 2025 | 74.59 | 74.53 | 74.53 | 75.22 | 73.81 | 12,400 |
| December 09, 2025 | 73.48 | 74.16 | 74.16 | 74.2 | 70.58 | 29,834 |
| December 08, 2025 | 73.77 | 73.86 | 73.86 | 73.88 | 73.3 | 3,200 |
| December 05, 2025 | 73.7 | 73.69 | 73.69 | 73.7 | 73.63 | 1,700 |
| December 04, 2025 | 73.21 | 74 | 74 | 74.68 | 73.21 | 4,835 |
| December 03, 2025 | 75 | 75.15 | 75.15 | 75.2 | 74.95 | 6,000 |
| December 02, 2025 | 74.58 | 74.79 | 74.79 | 74.86 | 74.58 | 1,900 |
| December 01, 2025 | 74.5 | 74.56 | 74.56 | 74.56 | 74.15 | 2,012 |
| November 28, 2025 | 75 | 74.39 | 74.39 | 75 | 74.39 | 5,200 |
| November 26, 2025 | 75.15 | 75 | 75 | 75.15 | 74.62 | 1,900 |
| November 25, 2025 | 75 | 75 | 75 | 75.17 | 75 | 3,944 |
| November 24, 2025 | 74.89 | 75.06 | 75.06 | 75.06 | 74.89 | 900 |
| November 21, 2025 | 74.4 | 74.39 | 74.39 | 74.9 | 73.56 | 7,600 |
| November 20, 2025 | 74.77 | 74.95 | 74.95 | 74.95 | 74.51 | 1,712 |
| November 19, 2025 | 75 | 74.8 | 74.8 | 75.04 | 74.8 | 5,835 |
| November 18, 2025 | 75.6 | 75.16 | 75.16 | 75.6 | 75 | 2,903 |
| November 17, 2025 | 75.59 | 75 | 75 | 75.6 | 75 | 2,600 |
| November 14, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 75.87 | 1,717 |
| November 13, 2025 | 76.21 | 75.61 | 75.61 | 76.21 | 75.56 | 1,123 |
| November 12, 2025 | 75.85 | 75.86 | 75.86 | 75.86 | 75.85 | 2,131 |
| November 11, 2025 | 75.4 | 75.98 | 75.98 | 75.98 | 75 | 2,000 |
| November 10, 2025 | 75.5 | 75.86 | 75.86 | 75.9 | 75.5 | 3,120 |
| November 07, 2025 | 76.27 | 75.73 | 75.73 | 76.27 | 75.73 | 900 |
| November 06, 2025 | 75.69 | 75.5 | 75.5 | 76.24 | 75.5 | 31,133 |
| November 05, 2025 | 75.43 | 75.55 | 75.55 | 75.87 | 75.4 | 6,285 |
| November 04, 2025 | 75.5 | 75.6 | 75.6 | 75.73 | 75.1 | 3,900 |
| November 03, 2025 | 75.49 | 75.66 | 75.66 | 75.74 | 74.53 | 17,805 |
| October 31, 2025 | 75.45 | 75.49 | 75.49 | 75.49 | 75.45 | 700 |
| October 30, 2025 | 75.61 | 75.39 | 75.39 | 75.61 | 75.39 | 1,103 |
| October 29, 2025 | 76.24 | 75.5 | 75.5 | 76.26 | 74.91 | 2,024 |
| October 28, 2025 | 75.02 | 76 | 76 | 76.24 | 73.66 | 8,238 |
| October 27, 2025 | 75.06 | 75.51 | 75.51 | 75.71 | 75 | 10,629 |
| October 24, 2025 | 75.18 | 75.85 | 75.85 | 76 | 75.13 | 6,500 |
| October 23, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | 6 |
| October 22, 2025 | 75.48 | 75.53 | 75.53 | 75.74 | 75.42 | 2,735 |
| October 21, 2025 | 75.74 | 75.31 | 75.31 | 75.74 | 74.87 | 3,600 |
| October 20, 2025 | 75.62 | 75.58 | 75.58 | 75.62 | 75.31 | 800 |
| October 17, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 1 |
| October 16, 2025 | 75.15 | 75.26 | 75.26 | 75.26 | 74.6 | 1,537 |
| October 15, 2025 | 75.5 | 75 | 75 | 75.5 | 75 | 700 |
| October 14, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 1,000 |
| October 13, 2025 | 74.65 | 75.22 | 75.22 | 75.22 | 74.65 | 2,100 |
| October 10, 2025 | 75.73 | 75.59 | 75.59 | 75.73 | 75.59 | 3,148 |
| October 09, 2025 | 75.48 | 75.59 | 75.59 | 75.59 | 75.48 | 2,200 |
| October 08, 2025 | 74.83 | 75.66 | 75.66 | 75.7 | 74.75 | 1,011 |
| October 07, 2025 | 75.44 | 75.06 | 75.06 | 75.44 | 75.06 | 1,611 |
| October 06, 2025 | 75.3 | 75 | 75 | 75.71 | 75 | 3,833 |
| October 03, 2025 | 75.4 | 75.3 | 75.3 | 75.52 | 75 | 3,300 |
| October 02, 2025 | 75.51 | 75.46 | 75.46 | 75.86 | 75.44 | 1,403 |
| October 01, 2025 | 75.5 | 75 | 75 | 75.57 | 75 | 3,543 |
| September 30, 2025 | 75.65 | 76.34 | 76.34 | 76.34 | 74.73 | 67,442 |