74.46
+0.32(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 74.29 | 74.4 | 74.4 | 74.53 | 74.29 | 8,268 |
| December 03, 2025 | 73.93 | 74.14 | 74.14 | 74.26 | 73.93 | 2,367 |
| December 02, 2025 | 74.24 | 74.06 | 74.06 | 74.49 | 74.06 | 2,280 |
| December 01, 2025 | 74.08 | 74.6 | 74.6 | 74.6 | 74.08 | 849 |
| November 28, 2025 | 74.19 | 74.42 | 74.42 | 74.42 | 74.1 | 2,077 |
| November 27, 2025 | 74.15 | 74.15 | 74.15 | 74.16 | 74.15 | 140 |
| November 26, 2025 | 74.05 | 74.33 | 74.33 | 74.39 | 73.95 | 2,630 |
| November 25, 2025 | 73.56 | 73.47 | 73.47 | 73.65 | 73.16 | 1,953 |
| November 24, 2025 | 73.02 | 73.43 | 73.43 | 73.5 | 72.79 | 6,099 |
| November 21, 2025 | 72.54 | 72.6 | 72.6 | 72.69 | 71.99 | 3,405 |
| November 20, 2025 | 74.52 | 73.97 | 73.97 | 74.63 | 73.97 | 5,868 |
| November 19, 2025 | 73.91 | 73.9 | 73.9 | 74.21 | 73.88 | 15,799 |
| November 18, 2025 | 74.1 | 74.16 | 74.16 | 74.19 | 73.65 | 20,280 |
| November 17, 2025 | 75.06 | 74.81 | 74.81 | 75.11 | 74.65 | 2,740 |
| November 14, 2025 | 74.92 | 75.6 | 75.6 | 75.69 | 74.77 | 6,737 |
| November 13, 2025 | 76.33 | 75.64 | 75.64 | 76.35 | 75.6 | 2,454 |
| November 12, 2025 | 76.2 | 75.85 | 75.85 | 76.24 | 75.85 | 2,502 |
| November 11, 2025 | 75.53 | 75.85 | 75.85 | 75.93 | 75.51 | 21,860 |
| November 10, 2025 | 75.67 | 75.51 | 75.51 | 75.86 | 75.38 | 2,310 |
| November 07, 2025 | 75.29 | 74.04 | 74.04 | 75.29 | 74.04 | 1,026 |
| November 06, 2025 | 75.78 | 74.88 | 74.88 | 75.78 | 74.88 | 5,582 |
| November 05, 2025 | 74.6 | 75.15 | 75.15 | 75.2 | 74.52 | 21,443 |
| November 04, 2025 | 75.08 | 75.07 | 75.07 | 75.43 | 74.64 | 18,500 |
| November 03, 2025 | 75.5 | 75.45 | 75.45 | 75.86 | 75.44 | 2,395 |
| October 31, 2025 | 75.66 | 75.31 | 75.31 | 75.66 | 75.26 | 4,897 |
| October 30, 2025 | 76.19 | 76.05 | 76.05 | 76.23 | 75.84 | 2,627 |
| October 29, 2025 | 76.55 | 76.98 | 76.98 | 77.14 | 76.55 | 10,474 |
| October 28, 2025 | 75.78 | 76.33 | 76.33 | 76.33 | 75.78 | 8,230 |
| October 27, 2025 | 76.31 | 76.49 | 76.49 | 76.52 | 76.3 | 2,431 |
| October 24, 2025 | 75.84 | 75.97 | 75.97 | 75.99 | 75.57 | 1,604 |
| October 23, 2025 | 75.21 | 75.45 | 75.45 | 75.5 | 74.94 | 11,954 |
| October 22, 2025 | 75.21 | 74.91 | 74.91 | 75.46 | 74.83 | 4,914 |
| October 21, 2025 | 75.52 | 75.16 | 75.16 | 75.78 | 74.94 | 11,957 |
| October 20, 2025 | 75.39 | 75.74 | 75.74 | 75.81 | 75 | 19,531 |
| October 17, 2025 | 74.05 | 74.54 | 74.54 | 74.78 | 73.62 | 22,681 |
| October 16, 2025 | 75.06 | 75.19 | 75.19 | 75.22 | 74.95 | 3,917 |
| October 15, 2025 | 74.76 | 74.79 | 74.79 | 74.87 | 74.5 | 934 |
| October 14, 2025 | 73.17 | 73.58 | 73.58 | 73.61 | 72.87 | 632 |
| October 13, 2025 | 73.78 | 74.28 | 74.28 | 74.34 | 73.58 | 15,954 |
| October 10, 2025 | 74.76 | 72.9 | 72.9 | 74.82 | 72.9 | 6,510 |
| October 09, 2025 | 75.61 | 75 | 75 | 75.69 | 74.96 | 21,191 |
| October 08, 2025 | 74.9 | 75.34 | 75.34 | 75.41 | 74.9 | 1,355 |
| October 07, 2025 | 75.7 | 75.3 | 75.3 | 75.86 | 75.3 | 1,936 |
| October 06, 2025 | 75.4 | 75.52 | 75.52 | 75.59 | 75.02 | 3,938 |
| October 03, 2025 | 75.44 | 75.29 | 75.29 | 75.45 | 75.16 | 1,013 |
| October 02, 2025 | 75.29 | 74.92 | 74.92 | 75.41 | 74.86 | 4,613 |
| October 01, 2025 | 74.23 | 74.74 | 74.74 | 74.77 | 74.1 | 1,119 |
| September 30, 2025 | 74.11 | 74.11 | 74.11 | 74.3 | 74.1 | 1,218 |
| September 29, 2025 | 73.88 | 74.04 | 74.04 | 74.11 | 73.83 | 7,141 |
| September 26, 2025 | 73.2 | 73.16 | 73.16 | 73.2 | 72.94 | 2,412 |
| September 25, 2025 | 74.15 | 73.69 | 73.69 | 74.24 | 73.36 | 10,005 |
| September 24, 2025 | 74.43 | 74.18 | 74.18 | 74.43 | 74.18 | 462 |
| September 23, 2025 | 73.91 | 74.36 | 74.36 | 74.46 | 73.78 | 3,927 |
| September 22, 2025 | 73.88 | 73.93 | 73.93 | 74.02 | 73.47 | 1,876 |
| September 19, 2025 | 73.68 | 73.88 | 73.88 | 73.99 | 73.68 | 4,952 |
| September 18, 2025 | 73.85 | 73.94 | 73.94 | 74.39 | 73.76 | 1,272 |
| September 17, 2025 | 74.81 | 74.94 | 74.94 | 75.05 | 74.8 | 4,105 |
| September 16, 2025 | 74.14 | 74.14 | 74.14 | 74.35 | 74.11 | 4,065 |
| September 15, 2025 | 73.57 | 73.91 | 73.91 | 73.97 | 73.5 | 2,918 |
| September 12, 2025 | 73.48 | 73.44 | 73.44 | 73.6 | 73.4 | 10,234 |