76.41
+0.39(+0.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 75.64 | 76.02 | 76.02 | 76.06 | 75.63 | 3.06M |
| December 22, 2025 | 75.91 | 75.83 | 75.83 | 75.93 | 75.75 | 2.29M |
| December 19, 2025 | 76.05 | 75.87 | 75.87 | 76.09 | 75.82 | 3.16M |
| December 18, 2025 | 76.18 | 76.1 | 76.1 | 76.27 | 75.94 | 4.42M |
| December 17, 2025 | 76.04 | 76.1 | 75.75 | 76.28 | 76.02 | 2.81M |
| December 16, 2025 | 75.97 | 76.21 | 75.86 | 76.26 | 75.82 | 7.6M |
| December 15, 2025 | 76.12 | 75.97 | 75.62 | 76.28 | 75.89 | 3.61M |
| December 12, 2025 | 76.65 | 75.89 | 75.89 | 76.65 | 75.78 | 4.86M |
| December 11, 2025 | 77.04 | 76.65 | 76.65 | 77.14 | 76.6 | 5.19M |
| December 10, 2025 | 76.4 | 76.82 | 76.82 | 76.91 | 76.36 | 4.86M |
| December 09, 2025 | 76.75 | 76.4 | 76.4 | 76.77 | 76.3 | 4.87M |
| December 08, 2025 | 76.75 | 76.49 | 76.49 | 76.75 | 76.23 | 5.17M |
| December 05, 2025 | 76.86 | 76.67 | 76.67 | 76.86 | 76.51 | 2.61M |
| December 04, 2025 | 76.95 | 76.8 | 76.8 | 76.95 | 76.68 | 2.17M |
| December 03, 2025 | 76.82 | 76.98 | 76.98 | 77.07 | 76.75 | 3.83M |
| December 02, 2025 | 76.63 | 76.74 | 76.74 | 76.88 | 76.6 | 5.87M |
| December 01, 2025 | 76.58 | 76.7 | 76.7 | 76.77 | 76.53 | 7.31M |
| November 28, 2025 | 77.8 | 77.72 | 77.72 | 77.89 | 77.5 | 4.99M |
| November 26, 2025 | 77.59 | 77.94 | 77.94 | 77.96 | 77.4 | 5.04M |
| November 25, 2025 | 77.37 | 77.52 | 77.52 | 77.77 | 77.33 | 5.26M |
| November 24, 2025 | 77.12 | 77.25 | 77.25 | 77.29 | 76.99 | 4.71M |
| November 21, 2025 | 76.76 | 76.73 | 76.73 | 76.76 | 76.46 | 4.03M |
| November 20, 2025 | 76.57 | 76.43 | 76.43 | 76.73 | 76.35 | 5.15M |
| November 19, 2025 | 76.49 | 76.33 | 76.33 | 76.63 | 76.26 | 4.16M |
| November 18, 2025 | 76.43 | 76.32 | 76.32 | 76.48 | 76.2 | 4.26M |
| November 17, 2025 | 76.33 | 76.34 | 76.34 | 76.58 | 76.24 | 5.27M |
| November 14, 2025 | 76.73 | 76.23 | 76.23 | 76.73 | 76.22 | 5.24M |
| November 13, 2025 | 76.81 | 76.57 | 76.57 | 76.97 | 76.57 | 4.29M |
| November 12, 2025 | 77.24 | 77.18 | 77.18 | 77.3 | 77.1 | 3.57M |
| November 11, 2025 | 77.14 | 77.33 | 77.33 | 77.35 | 77.05 | 2.17M |
| November 10, 2025 | 76.84 | 76.85 | 76.85 | 77 | 76.76 | 4.43M |
| November 07, 2025 | 76.73 | 76.77 | 76.77 | 76.86 | 76.59 | 6.62M |
| November 06, 2025 | 76.95 | 77.06 | 77.06 | 77.06 | 76.83 | 6.65M |
| November 05, 2025 | 76.85 | 76.53 | 76.53 | 76.88 | 76.5 | 4.12M |
| November 04, 2025 | 76.64 | 76.89 | 76.89 | 77.15 | 76.61 | 8.08M |
| November 03, 2025 | 76.85 | 76.68 | 76.68 | 76.85 | 76.54 | 5.78M |
| October 31, 2025 | 77.98 | 77.42 | 77.09 | 78.04 | 77.38 | 4.26M |
| October 30, 2025 | 77.92 | 77.97 | 77.63 | 78.3 | 77.81 | 7.55M |
| October 29, 2025 | 79.17 | 78.64 | 78.3 | 79.21 | 78.55 | 3.88M |
| October 28, 2025 | 79.24 | 79.22 | 78.88 | 79.28 | 79.03 | 5.28M |
| October 27, 2025 | 79.02 | 79.21 | 78.87 | 79.23 | 78.83 | 3.9M |
| October 24, 2025 | 79.07 | 78.95 | 78.61 | 79.07 | 78.81 | 3.01M |
| October 23, 2025 | 78.77 | 78.83 | 78.49 | 79 | 78.72 | 2.23M |
| October 22, 2025 | 78.88 | 78.98 | 78.64 | 78.98 | 78.7 | 5.6M |
| October 21, 2025 | 79.1 | 78.88 | 78.54 | 79.18 | 78.86 | 4.84M |
| October 20, 2025 | 78.75 | 78.78 | 78.44 | 78.82 | 78.66 | 2.17M |
| October 17, 2025 | 78.49 | 78.48 | 78.48 | 78.58 | 78.33 | 4.38M |
| October 16, 2025 | 78.27 | 78.56 | 78.56 | 78.62 | 78.19 | 3.63M |
| October 15, 2025 | 78.6 | 78.31 | 78.31 | 78.8 | 78.13 | 4.99M |
| October 14, 2025 | 77.78 | 78.3 | 78.3 | 78.34 | 77.67 | 4.26M |
| October 13, 2025 | 77.57 | 77.93 | 77.94 | 78.01 | 77.42 | 1.46M |
| October 10, 2025 | 77.69 | 77.59 | 77.59 | 77.77 | 77.46 | 5.44M |
| October 09, 2025 | 77.39 | 77.26 | 77.26 | 77.42 | 77.15 | 3.97M |
| October 08, 2025 | 77.79 | 77.47 | 77.47 | 77.8 | 77.43 | 5.48M |
| October 07, 2025 | 77.51 | 77.51 | 77.51 | 77.63 | 77.36 | 4.31M |
| October 06, 2025 | 77.41 | 77.34 | 77.34 | 77.65 | 77.31 | 2.11M |
| October 03, 2025 | 78 | 77.77 | 77.77 | 78 | 77.69 | 3.25M |
| October 02, 2025 | 77.79 | 77.85 | 77.85 | 77.91 | 77.59 | 2.41M |
| October 01, 2025 | 77.66 | 77.63 | 77.63 | 77.66 | 77.39 | 3.51M |
| September 30, 2025 | 77.87 | 77.65 | 77.32 | 78.04 | 77.52 | 4.97M |