80.40
+1.25(+1.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 79.18 | 80.4 | 80.4 | 80.65 | 79.15 | 2.12M |
| December 03, 2025 | 78.77 | 79.15 | 79.15 | 80.4 | 78.71 | 3.71M |
| December 02, 2025 | 78.55 | 78.88 | 78.88 | 79.18 | 77.64 | 2.38M |
| December 01, 2025 | 76.96 | 78.05 | 78.05 | 78.4 | 76.15 | 3.37M |
| November 28, 2025 | 77.34 | 77.36 | 77.36 | 77.91 | 76.9 | 923,600 |
| November 26, 2025 | 76.44 | 76.95 | 76.95 | 77.55 | 76.27 | 1.94M |
| November 25, 2025 | 74.98 | 76.51 | 76.51 | 76.91 | 74.74 | 2.65M |
| November 24, 2025 | 74.59 | 74.52 | 74.52 | 75.21 | 73.93 | 7.56M |
| November 21, 2025 | 72.78 | 74.62 | 74.62 | 75.46 | 72.51 | 4.04M |
| November 20, 2025 | 73.97 | 72.25 | 72.25 | 75.28 | 72.17 | 5.45M |
| November 19, 2025 | 71.61 | 72.55 | 72.55 | 72.74 | 71.48 | 5.57M |
| November 18, 2025 | 69.63 | 71.22 | 71.22 | 72.13 | 69.52 | 4.65M |
| November 17, 2025 | 72.8 | 70.47 | 70.47 | 73.07 | 69.89 | 3.71M |
| November 14, 2025 | 73 | 73.09 | 73.09 | 73.94 | 72.1 | 3.14M |
| November 13, 2025 | 74.73 | 73.79 | 73.79 | 75.52 | 73.71 | 3.98M |
| November 12, 2025 | 74.3 | 75.49 | 75.49 | 76.11 | 74.3 | 2.76M |
| November 11, 2025 | 74.58 | 74.42 | 74.42 | 75.03 | 73.89 | 2.23M |
| November 10, 2025 | 73.7 | 74.7 | 74.7 | 74.79 | 73.31 | 3.14M |
| November 07, 2025 | 73.06 | 73.19 | 73.19 | 73.61 | 72.05 | 3.71M |
| November 06, 2025 | 74.47 | 73.55 | 73.55 | 75.24 | 73.08 | 3.94M |
| November 05, 2025 | 72.91 | 74.37 | 74.37 | 75.09 | 71.85 | 3.5M |
| November 04, 2025 | 73.2 | 73.3 | 73 | 74.39 | 73.1 | 3.35M |
| November 03, 2025 | 74.02 | 74.01 | 73.71 | 74.77 | 73.52 | 3.68M |
| October 31, 2025 | 73.53 | 74.38 | 74.08 | 74.99 | 73.25 | 2.99M |
| October 30, 2025 | 73.07 | 73.59 | 73.29 | 74.81 | 73 | 2.57M |
| October 29, 2025 | 74.11 | 73.21 | 73.21 | 74.84 | 72.91 | 3.2M |
| October 28, 2025 | 75 | 74.72 | 74.72 | 75.08 | 74.25 | 2.32M |
| October 27, 2025 | 75.6 | 74.96 | 74.96 | 75.72 | 74.69 | 5.01M |
| October 24, 2025 | 74.16 | 74.84 | 74.84 | 75.7 | 74.14 | 2.34M |
| October 23, 2025 | 73.32 | 73.24 | 73.24 | 73.98 | 72.72 | 2.36M |
| October 22, 2025 | 74 | 73.01 | 73.01 | 74.81 | 72.53 | 2.7M |
| October 21, 2025 | 72.15 | 74 | 74 | 74.21 | 72.05 | 2.4M |
| October 20, 2025 | 72 | 72.26 | 72.26 | 72.51 | 71.46 | 3.12M |
| October 17, 2025 | 70.61 | 71.51 | 71.51 | 72.88 | 70.46 | 4.67M |
| October 16, 2025 | 72.23 | 70.25 | 70.25 | 72.59 | 69.74 | 5.55M |
| October 15, 2025 | 73.45 | 72.32 | 72.32 | 75.04 | 70.69 | 6.23M |
| October 14, 2025 | 69.29 | 72.84 | 72.84 | 73.64 | 69.15 | 5.62M |
| October 13, 2025 | 69.1 | 70.14 | 70.14 | 70.29 | 69.02 | 2.91M |
| October 10, 2025 | 72.12 | 68.02 | 68.02 | 72.12 | 68 | 4.45M |
| October 09, 2025 | 71.41 | 70.99 | 70.99 | 72.12 | 70.79 | 2.83M |
| October 08, 2025 | 71.4 | 70.97 | 70.97 | 72.16 | 70.16 | 4.06M |
| October 07, 2025 | 70.69 | 70.9 | 70.9 | 71.47 | 69.83 | 3.03M |
| October 06, 2025 | 71.85 | 71.38 | 71.38 | 72.35 | 70 | 3.27M |
| October 03, 2025 | 70.65 | 71.23 | 71.23 | 71.92 | 70.37 | 3.31M |
| October 02, 2025 | 69.96 | 70.28 | 70.28 | 70.77 | 69.08 | 3.75M |
| October 01, 2025 | 71.09 | 69.84 | 69.84 | 71.55 | 69.75 | 3.23M |
| September 30, 2025 | 73.68 | 71.05 | 71.05 | 73.82 | 69.28 | 5.21M |
| September 29, 2025 | 75.22 | 73.32 | 73.32 | 75.27 | 72.5 | 3.02M |
| September 26, 2025 | 74.71 | 74.54 | 74.54 | 75.09 | 73.94 | 1.74M |
| September 25, 2025 | 73.54 | 74.28 | 74.28 | 74.4 | 72.98 | 1.91M |
| September 24, 2025 | 75.25 | 74.63 | 74.63 | 75.51 | 73.87 | 2.59M |
| September 23, 2025 | 75.75 | 74.74 | 74.74 | 76.7 | 74.51 | 2.46M |
| September 22, 2025 | 75.62 | 75.58 | 75.58 | 76.06 | 75.1 | 3.21M |
| September 19, 2025 | 76.73 | 76.59 | 76.59 | 77.19 | 76.21 | 8.19M |
| September 18, 2025 | 75.48 | 76.53 | 76.53 | 76.81 | 75.08 | 2.56M |
| September 17, 2025 | 74.77 | 74.82 | 74.82 | 76.6 | 73.86 | 4.33M |
| September 16, 2025 | 76.07 | 74.53 | 74.53 | 76.16 | 73.71 | 4.07M |
| September 15, 2025 | 75.56 | 76.28 | 76.28 | 77.06 | 75.37 | 2.66M |
| September 12, 2025 | 75.89 | 75.37 | 75.37 | 76.01 | 75.25 | 1.95M |
| September 11, 2025 | 74.81 | 76.01 | 76.01 | 76.22 | 74.39 | 3.17M |