79.08
+0.3(+0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 79 | 79.08 | 79.08 | 79.13 | 78.85 | 5,213 |
| December 23, 2025 | 78.65 | 78.78 | 78.78 | 78.79 | 78.53 | 34,758 |
| December 22, 2025 | 78.5 | 78.67 | 78.67 | 78.86 | 78.47 | 11,877 |
| December 19, 2025 | 78.07 | 78.43 | 78.43 | 78.5 | 77.75 | 21,644 |
| December 18, 2025 | 77.18 | 77.83 | 77.83 | 77.88 | 77.13 | 111,330 |
| December 17, 2025 | 77.91 | 76.89 | 76.89 | 77.91 | 76.87 | 11,116 |
| December 16, 2025 | 77.25 | 77.1 | 77.1 | 77.42 | 77 | 6,451 |
| December 15, 2025 | 77.97 | 78.04 | 78.04 | 78.35 | 77.8 | 34,329 |
| December 12, 2025 | 78.68 | 77.8 | 77.8 | 78.86 | 77.8 | 10,547 |
| December 11, 2025 | 77.86 | 78.39 | 78.39 | 78.44 | 77.84 | 45,076 |
| December 10, 2025 | 78.32 | 78.22 | 78.22 | 78.38 | 78.16 | 22,797 |
| December 09, 2025 | 78.46 | 78.03 | 78.03 | 78.46 | 77.68 | 15,654 |
| December 08, 2025 | 78.54 | 78.12 | 78.12 | 78.57 | 78.07 | 19,678 |
| December 05, 2025 | 78.8 | 78.63 | 78.63 | 79.05 | 78.63 | 3,853 |
| December 04, 2025 | 78.09 | 78.16 | 78.16 | 78.35 | 78.05 | 6,058 |
| December 03, 2025 | 77.8 | 77.89 | 77.89 | 78.05 | 77.52 | 22,701 |
| December 02, 2025 | 77.99 | 77.86 | 77.86 | 78.15 | 77.78 | 17,285 |
| December 01, 2025 | 77.81 | 78.29 | 78.29 | 78.36 | 77.72 | 15,342 |
| November 28, 2025 | 77.88 | 78.22 | 78.22 | 78.26 | 77.68 | 11,131 |
| November 27, 2025 | 77.94 | 77.9 | 77.9 | 77.98 | 77.78 | 970 |
| November 26, 2025 | 77.73 | 78.12 | 78.12 | 78.14 | 77.7 | 1,341 |
| November 25, 2025 | 77.22 | 77.19 | 77.19 | 77.35 | 76.84 | 11,777 |
| November 24, 2025 | 76.71 | 77.16 | 77.16 | 77.23 | 76.53 | 7,784 |
| November 21, 2025 | 76.2 | 76.24 | 76.24 | 76.4 | 75.67 | 7,208 |
| November 20, 2025 | 78.21 | 77.69 | 77.69 | 78.44 | 77.69 | 14,404 |
| November 19, 2025 | 77.65 | 77.63 | 77.63 | 78.09 | 77.56 | 14,280 |
| November 18, 2025 | 77.79 | 77.92 | 77.92 | 77.92 | 77.46 | 247,310 |
| November 17, 2025 | 78.86 | 78.63 | 78.63 | 78.95 | 78.41 | 16,652 |
| November 14, 2025 | 78.69 | 79.47 | 79.47 | 79.47 | 78.25 | 24,525 |
| November 13, 2025 | 80.16 | 79.45 | 79.45 | 80.24 | 79.33 | 11,246 |
| November 12, 2025 | 79.97 | 79.75 | 79.75 | 80.08 | 79.62 | 8,254 |
| November 11, 2025 | 79.3 | 79.68 | 79.68 | 79.8 | 79.03 | 15,177 |
| November 10, 2025 | 79.58 | 79.25 | 79.25 | 79.84 | 79.2 | 11,205 |
| November 07, 2025 | 78.76 | 78.17 | 78.17 | 78.83 | 77.86 | 8,651 |
| November 06, 2025 | 79.07 | 78.64 | 78.64 | 79.44 | 78.64 | 10,244 |
| November 05, 2025 | 78.36 | 78.93 | 78.93 | 78.98 | 78.05 | 12,136 |
| November 04, 2025 | 78.87 | 78.86 | 78.86 | 79.03 | 78.45 | 29,752 |
| November 03, 2025 | 79.39 | 79.38 | 79.38 | 79.54 | 79.07 | 15,561 |
| October 31, 2025 | 79.43 | 79.18 | 79.18 | 79.45 | 79.02 | 5,956 |
| October 30, 2025 | 80.1 | 79.88 | 79.88 | 80.26 | 79.55 | 8,906 |
| October 29, 2025 | 80.71 | 80.73 | 80.73 | 81.05 | 80.58 | 55,891 |
| October 28, 2025 | 79.68 | 80.15 | 80.15 | 80.15 | 79.58 | 5,165 |
| October 27, 2025 | 80.12 | 80.37 | 80.37 | 80.42 | 79.94 | 7,555 |
| October 24, 2025 | 79.49 | 79.76 | 79.76 | 79.84 | 79.39 | 5,209 |
| October 23, 2025 | 79.08 | 79.3 | 79.3 | 79.3 | 78.72 | 69,150 |
| October 22, 2025 | 79 | 78.69 | 78.69 | 79.07 | 78.57 | 12,423 |
| October 21, 2025 | 79.41 | 78.92 | 78.92 | 79.55 | 78.71 | 7,006 |
| October 20, 2025 | 78.98 | 79.55 | 79.55 | 79.58 | 78.88 | 5,329 |
| October 17, 2025 | 77.76 | 78.26 | 78.26 | 78.52 | 77.27 | 45,241 |
| October 16, 2025 | 78.93 | 79.07 | 79.07 | 79.16 | 78.78 | 7,482 |
| October 15, 2025 | 78.51 | 78.54 | 78.54 | 78.64 | 78.29 | 2,755 |
| October 14, 2025 | 76.85 | 77.35 | 77.35 | 77.35 | 76.5 | 15,855 |
| October 13, 2025 | 77.54 | 78.08 | 78.08 | 78.11 | 77.46 | 12,350 |
| October 10, 2025 | 78.52 | 76.6 | 76.6 | 78.6 | 76.6 | 12,778 |
| October 09, 2025 | 79.46 | 78.73 | 78.73 | 79.51 | 78.72 | 61,462 |
| October 08, 2025 | 78.66 | 79.21 | 79.21 | 79.21 | 78.6 | 17,945 |
| October 07, 2025 | 79.53 | 79.08 | 79.08 | 79.69 | 79.08 | 14,665 |
| October 06, 2025 | 79.06 | 79.38 | 79.38 | 79.42 | 78.92 | 13,752 |
| October 03, 2025 | 78.98 | 79.11 | 79.11 | 79.2 | 78.89 | 22,749 |
| October 02, 2025 | 79.11 | 78.74 | 78.74 | 79.27 | 78.53 | 6,458 |