77.38
+0.04(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 77.5 | 77.38 | 77.38 | 77.68 | 77.38 | 17,836 |
| December 03, 2025 | 77.06 | 77.34 | 77.34 | 77.61 | 76.94 | 74,140 |
| December 02, 2025 | 77.26 | 76.81 | 76.81 | 77.41 | 76.73 | 22,287 |
| December 01, 2025 | 77.65 | 77.69 | 77.69 | 77.74 | 77.39 | 11,216 |
| November 28, 2025 | 77.17 | 77.81 | 77.81 | 77.81 | 76.98 | 11,901 |
| November 27, 2025 | 77.46 | 77.42 | 77.42 | 77.5 | 77.33 | 9,237 |
| November 26, 2025 | 77.06 | 77.6 | 77.6 | 77.61 | 76.9 | 21,904 |
| November 25, 2025 | 76.16 | 76.88 | 76.88 | 76.95 | 76.09 | 17,425 |
| November 24, 2025 | 76.5 | 76.2 | 76.2 | 76.52 | 75.87 | 17,938 |
| November 21, 2025 | 75.32 | 76.19 | 76.19 | 76.25 | 75.29 | 31,487 |
| November 20, 2025 | 75.55 | 75.72 | 75.72 | 76.05 | 75 | 28,214 |
| November 19, 2025 | 75.93 | 75.41 | 75.41 | 76.11 | 75.39 | 51,597 |
| November 18, 2025 | 75.65 | 75.78 | 75.78 | 75.92 | 75.52 | 99,504 |
| November 17, 2025 | 76.34 | 76.31 | 76.31 | 76.6 | 76.2 | 34,574 |
| November 14, 2025 | 76.57 | 76.39 | 76.39 | 76.79 | 76.1 | 52,082 |
| November 13, 2025 | 76.81 | 77.1 | 77.1 | 77.1 | 76.81 | 596,957 |
| November 12, 2025 | 76.35 | 76.85 | 76.85 | 76.99 | 76.35 | 8,339 |
| November 11, 2025 | 75.86 | 76.42 | 76.42 | 76.45 | 75.82 | 56,580 |
| November 10, 2025 | 75.76 | 75.38 | 75.38 | 80.05 | 75.35 | 36,638 |
| November 07, 2025 | 75.36 | 75.52 | 75.52 | 75.61 | 75.12 | 9,839 |
| November 06, 2025 | 75.43 | 75.4 | 75.4 | 75.69 | 75.33 | 37,242 |
| November 05, 2025 | 75.32 | 75.18 | 75.18 | 75.43 | 75.07 | 9,825 |
| November 04, 2025 | 74.96 | 75.05 | 75.05 | 75.17 | 74.7 | 32,583 |
| November 03, 2025 | 75.8 | 75.22 | 75.22 | 76.07 | 74.83 | 12,522 |
| October 31, 2025 | 75.66 | 75.77 | 75.77 | 75.88 | 75.37 | 21,891 |
| October 30, 2025 | 75.97 | 76.36 | 76.36 | 76.49 | 75.79 | 19,260 |
| October 29, 2025 | 76.72 | 76.37 | 76.37 | 76.81 | 76.17 | 13,416 |
| October 28, 2025 | 77.39 | 77.18 | 77.18 | 77.5 | 76.9 | 12,247 |
| October 27, 2025 | 77.44 | 77.35 | 77.35 | 77.48 | 77.18 | 11,111 |
| October 24, 2025 | 77.32 | 77.3 | 77.3 | 77.5 | 77.14 | 5,556 |
| October 23, 2025 | 77.27 | 76.89 | 76.89 | 77.36 | 76.79 | 8,772 |
| October 22, 2025 | 77.5 | 77.71 | 77.71 | 77.73 | 77.17 | 38,626 |
| October 21, 2025 | 79.7 | 77.59 | 77.59 | 79.7 | 77.31 | 10,515 |
| October 20, 2025 | 77.11 | 77.24 | 77.24 | 77.34 | 76.95 | 5,860 |
| October 17, 2025 | 76.2 | 76.66 | 76.66 | 76.77 | 75.87 | 39,050 |
| October 16, 2025 | 77.1 | 77.05 | 77.05 | 77.23 | 77.05 | 15,864 |
| October 15, 2025 | 77.32 | 77.15 | 77.15 | 77.68 | 77.15 | 30,812 |
| October 14, 2025 | 76.1 | 76.52 | 76.52 | 76.65 | 75.9 | 53,254 |
| October 13, 2025 | 76.5 | 76.53 | 76.53 | 76.57 | 76.02 | 13,009 |
| October 10, 2025 | 76.92 | 76.66 | 76.66 | 77.15 | 76.66 | 11,488 |
| October 09, 2025 | 77.58 | 77.18 | 77.18 | 77.71 | 77.18 | 14,060 |
| October 08, 2025 | 77.58 | 77.6 | 77.6 | 77.79 | 77.31 | 6,617 |
| October 07, 2025 | 77.62 | 77.65 | 77.65 | 77.85 | 77.41 | 10,715 |
| October 06, 2025 | 77.86 | 77.73 | 77.73 | 77.96 | 77.5 | 15,089 |
| October 03, 2025 | 77.45 | 77.83 | 77.83 | 78.01 | 77.35 | 11,512 |
| October 02, 2025 | 77.33 | 77.19 | 77.19 | 77.66 | 77.13 | 22,573 |
| October 01, 2025 | 77.13 | 77.39 | 77.39 | 77.54 | 77.01 | 46,980 |
| September 30, 2025 | 76.89 | 76.95 | 76.95 | 77.18 | 76.76 | 16,661 |
| September 29, 2025 | 77.16 | 76.81 | 76.81 | 77.38 | 76.74 | 13,380 |
| September 26, 2025 | 76.49 | 76.83 | 76.83 | 76.95 | 76.43 | 19,428 |
| September 25, 2025 | 76.75 | 76.41 | 76.41 | 76.84 | 76.38 | 37,268 |
| September 24, 2025 | 76.64 | 76.65 | 76.65 | 76.81 | 76.52 | 18,628 |
| September 23, 2025 | 76.39 | 76.6 | 76.6 | 76.87 | 76.28 | 12,431 |
| September 22, 2025 | 76.61 | 76.38 | 76.38 | 76.69 | 76.23 | 212,506 |
| September 19, 2025 | 77.2 | 76.87 | 76.87 | 77.58 | 76.87 | 218,333 |
| September 18, 2025 | 77.29 | 77.21 | 77.21 | 77.64 | 77.03 | 6,338 |
| September 17, 2025 | 77.01 | 77.63 | 77.63 | 77.66 | 76.93 | 9,873 |
| September 16, 2025 | 77.14 | 76.96 | 76.96 | 77.29 | 76.96 | 18,658 |
| September 15, 2025 | 77.77 | 77.41 | 77.41 | 77.91 | 77.41 | 27,335 |
| September 12, 2025 | 78.03 | 77.73 | 77.73 | 78.09 | 77.73 | 15,465 |