79.70
+0.05(+0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 79.66 | 79.7 | 79.7 | 79.73 | 79.66 | 5.36M |
| November 06, 2025 | 79.64 | 79.65 | 79.65 | 79.67 | 79.63 | 6.41M |
| November 05, 2025 | 79.61 | 79.52 | 79.52 | 79.61 | 79.52 | 5.78M |
| November 04, 2025 | 79.59 | 79.61 | 79.61 | 79.68 | 79.58 | 6.29M |
| November 03, 2025 | 79.6 | 79.58 | 79.58 | 79.6 | 79.54 | 6.74M |
| October 31, 2025 | 79.93 | 79.9 | 79.6 | 79.96 | 79.88 | 8.2M |
| October 30, 2025 | 79.87 | 79.9 | 79.6 | 79.98 | 79.84 | 5.88M |
| October 29, 2025 | 80.13 | 79.95 | 79.65 | 80.16 | 79.93 | 2.98M |
| October 28, 2025 | 80.11 | 80.13 | 79.83 | 80.14 | 80.08 | 3.97M |
| October 27, 2025 | 80.1 | 80.12 | 79.82 | 80.13 | 80.06 | 4.47M |
| October 24, 2025 | 80.13 | 80.13 | 79.83 | 80.14 | 80.09 | 4.7M |
| October 23, 2025 | 80.08 | 80.03 | 79.73 | 80.1 | 80.03 | 8.13M |
| October 22, 2025 | 80.07 | 80.1 | 79.8 | 80.11 | 80.04 | 3.74M |
| October 21, 2025 | 80.12 | 80.08 | 79.78 | 80.14 | 80.08 | 3.09M |
| October 20, 2025 | 80.07 | 80.08 | 79.78 | 80.08 | 80.04 | 3.67M |
| October 17, 2025 | 80.07 | 80.01 | 80.01 | 80.07 | 80 | 6.05M |
| October 16, 2025 | 79.94 | 80.07 | 80.07 | 80.1 | 79.94 | 5.49M |
| October 15, 2025 | 79.99 | 79.96 | 79.96 | 80.02 | 79.91 | 7.24M |
| October 14, 2025 | 79.84 | 79.95 | 79.95 | 79.98 | 79.84 | 7.04M |
| October 13, 2025 | 79.75 | 79.9 | 79.9 | 79.9 | 79.75 | 1.51M |
| October 10, 2025 | 79.76 | 79.75 | 79.75 | 79.84 | 79.73 | 4.55M |
| October 09, 2025 | 79.71 | 79.7 | 79.7 | 79.73 | 79.68 | 3.09M |
| October 08, 2025 | 79.83 | 79.75 | 79.75 | 79.83 | 79.74 | 4M |
| October 07, 2025 | 79.74 | 79.78 | 79.78 | 79.8 | 79.72 | 4.04M |
| October 06, 2025 | 79.74 | 79.7 | 79.7 | 79.77 | 79.7 | 4.21M |
| October 03, 2025 | 79.81 | 79.76 | 79.76 | 79.84 | 79.75 | 3.32M |
| October 02, 2025 | 79.79 | 79.8 | 79.8 | 79.81 | 79.74 | 4.44M |
| October 01, 2025 | 79.72 | 79.8 | 79.8 | 79.81 | 79.7 | 6.96M |
| September 30, 2025 | 79.95 | 79.93 | 79.64 | 79.97 | 79.91 | 9.12M |
| September 29, 2025 | 79.87 | 79.88 | 79.59 | 79.92 | 79.86 | 8.03M |
| September 26, 2025 | 79.8 | 79.82 | 79.82 | 79.83 | 79.78 | 6.28M |
| September 25, 2025 | 79.79 | 79.77 | 79.77 | 79.8 | 79.71 | 6.28M |
| September 24, 2025 | 79.95 | 79.87 | 79.87 | 79.95 | 79.86 | 6.4M |
| September 23, 2025 | 79.95 | 79.95 | 79.95 | 79.99 | 79.93 | 6.58M |
| September 22, 2025 | 80.01 | 79.93 | 79.93 | 80.03 | 79.93 | 3.09M |
| September 19, 2025 | 79.95 | 79.99 | 79.99 | 80 | 79.93 | 3.41M |
| September 18, 2025 | 79.94 | 79.93 | 79.93 | 79.96 | 79.86 | 9.56M |
| September 17, 2025 | 80.04 | 79.96 | 79.96 | 80.14 | 79.92 | 6.97M |
| September 16, 2025 | 80.06 | 80.04 | 80.04 | 80.08 | 80 | 3.55M |
| September 15, 2025 | 79.98 | 80.01 | 80.01 | 80.03 | 79.98 | 2.9M |
| September 12, 2025 | 79.96 | 79.93 | 79.93 | 79.98 | 79.88 | 3.63M |
| September 11, 2025 | 79.94 | 79.95 | 79.95 | 80.02 | 79.92 | 8.37M |
| September 10, 2025 | 79.9 | 79.89 | 79.89 | 79.98 | 79.88 | 9.39M |
| September 09, 2025 | 79.93 | 79.85 | 79.85 | 79.96 | 79.84 | 6.91M |
| September 08, 2025 | 79.98 | 79.9 | 79.9 | 79.99 | 79.89 | 4.64M |
| September 05, 2025 | 79.97 | 79.88 | 79.88 | 80 | 79.87 | 2.39M |
| September 04, 2025 | 79.71 | 79.77 | 79.77 | 79.77 | 79.65 | 3.6M |
| September 03, 2025 | 79.57 | 79.62 | 79.62 | 79.64 | 79.53 | 3.18M |
| September 02, 2025 | 79.46 | 79.51 | 79.51 | 79.53 | 79.42 | 5.24M |
| August 29, 2025 | 79.85 | 79.87 | 79.87 | 79.87 | 79.82 | 2.04M |
| August 28, 2025 | 79.84 | 79.83 | 79.83 | 79.87 | 79.81 | 2.88M |
| August 27, 2025 | 79.8 | 79.86 | 79.86 | 79.86 | 79.76 | 9.71M |
| August 26, 2025 | 79.74 | 79.79 | 79.79 | 79.8 | 79.7 | 10.21M |
| August 25, 2025 | 79.73 | 79.69 | 79.69 | 79.73 | 79.69 | 6.59M |
| August 22, 2025 | 79.55 | 79.77 | 79.77 | 79.8 | 79.54 | 3.95M |
| August 21, 2025 | 79.56 | 79.5 | 79.5 | 79.58 | 79.47 | 4.89M |
| August 20, 2025 | 79.63 | 79.62 | 79.62 | 79.66 | 79.58 | 3.71M |
| August 19, 2025 | 79.57 | 79.59 | 79.59 | 79.63 | 79.57 | 3.89M |
| August 18, 2025 | 79.59 | 79.55 | 79.55 | 79.62 | 79.54 | 2.48M |
| August 15, 2025 | 79.61 | 79.58 | 79.58 | 79.67 | 79.56 | 3.24M |