79.62
+0.51(+0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 79.02 | 79.11 | 79.11 | 79.34 | 78.66 | 1.21M |
| December 22, 2025 | 79.19 | 79.18 | 79.18 | 79.3 | 78.7 | 2.12M |
| December 19, 2025 | 79.64 | 79.1 | 79.1 | 79.98 | 79.01 | 11.25M |
| December 18, 2025 | 79.09 | 79.91 | 79.91 | 80.13 | 78.4 | 3.61M |
| December 17, 2025 | 78.27 | 78.9 | 78.9 | 78.95 | 77.2 | 3.64M |
| December 16, 2025 | 78.71 | 78.25 | 78.25 | 80.66 | 78.21 | 2.55M |
| December 15, 2025 | 78.22 | 78.71 | 78.71 | 79.5 | 78.22 | 3.57M |
| December 12, 2025 | 77.36 | 77.86 | 77.86 | 78.24 | 77 | 3.55M |
| December 11, 2025 | 77.73 | 77.27 | 77.27 | 77.84 | 76.14 | 4.13M |
| December 10, 2025 | 80.19 | 77.73 | 77.73 | 80.52 | 77.48 | 3.37M |
| December 09, 2025 | 81.3 | 80.01 | 80.01 | 81.89 | 79.81 | 2.57M |
| December 08, 2025 | 80.93 | 81 | 81 | 81.85 | 80.6 | 3.99M |
| December 05, 2025 | 80.39 | 80.61 | 80.61 | 80.87 | 79.49 | 2.3M |
| December 04, 2025 | 79.72 | 80.45 | 80.45 | 81.26 | 79.72 | 3.3M |
| December 03, 2025 | 80 | 80 | 80 | 80.21 | 79.24 | 2.78M |
| December 02, 2025 | 80.64 | 80.08 | 80.08 | 80.88 | 79.97 | 3.11M |
| December 01, 2025 | 80.23 | 80.39 | 80.39 | 80.81 | 80.11 | 3.67M |
| November 28, 2025 | 80.42 | 80.63 | 80.63 | 80.99 | 80.01 | 1.65M |
| November 26, 2025 | 79.05 | 80.08 | 80.08 | 80.28 | 79.05 | 1.99M |
| November 25, 2025 | 78.93 | 79.44 | 79.44 | 79.92 | 78.39 | 3.76M |
| November 24, 2025 | 79.46 | 78.8 | 78.8 | 79.47 | 78.75 | 4.57M |
| November 21, 2025 | 79.93 | 79.24 | 79.24 | 80.01 | 79.05 | 3.78M |
| November 20, 2025 | 80.29 | 79.78 | 79.78 | 80.5 | 79.74 | 3.01M |
| November 19, 2025 | 79.38 | 80 | 80 | 80.3 | 79.25 | 2.79M |
| November 18, 2025 | 79.39 | 79.86 | 79.86 | 80.29 | 79.03 | 3.18M |
| November 17, 2025 | 78.63 | 79 | 79 | 79.21 | 78.19 | 2.42M |
| November 14, 2025 | 77.69 | 78 | 78 | 78.09 | 77.44 | 3M |
| November 13, 2025 | 77 | 77.24 | 77.24 | 77.53 | 76.64 | 2.7M |
| November 12, 2025 | 75.89 | 76.9 | 76.9 | 77.09 | 75.82 | 2.7M |
| November 11, 2025 | 75.96 | 76.17 | 76.17 | 76.34 | 75.6 | 2.38M |
| November 10, 2025 | 75.82 | 75.97 | 75.97 | 76.62 | 75.64 | 2.61M |
| November 07, 2025 | 75.57 | 76.07 | 76.07 | 76.22 | 74.63 | 3.38M |
| November 06, 2025 | 74.9 | 74.95 | 74.95 | 75.44 | 74.76 | 3.53M |
| November 05, 2025 | 74.93 | 74.98 | 74.98 | 75.61 | 74.4 | 3.84M |
| November 04, 2025 | 74.63 | 74.92 | 74.92 | 75.16 | 73.42 | 3.27M |
| November 03, 2025 | 73.06 | 74.13 | 74.13 | 74.23 | 72.66 | 4.24M |
| October 31, 2025 | 74.06 | 73.79 | 73.79 | 74.48 | 73.45 | 4.78M |
| October 30, 2025 | 70.47 | 74.36 | 74.36 | 74.71 | 68.15 | 5.64M |
| October 29, 2025 | 69.72 | 69.78 | 69.78 | 70.19 | 69.17 | 4.53M |
| October 28, 2025 | 71.22 | 70.05 | 70.05 | 71.91 | 69.51 | 2.45M |
| October 27, 2025 | 70.38 | 71.55 | 71.55 | 71.59 | 70.26 | 1.99M |
| October 24, 2025 | 70.32 | 70.39 | 70.39 | 71.32 | 70.13 | 2.7M |
| October 23, 2025 | 70.48 | 69.96 | 69.96 | 70.52 | 69.78 | 1.52M |
| October 22, 2025 | 70.32 | 70.46 | 70.46 | 70.96 | 69.82 | 1.71M |
| October 21, 2025 | 71.81 | 70.24 | 70.24 | 72.02 | 70.13 | 2.48M |
| October 20, 2025 | 70.9 | 71.5 | 71.5 | 71.5 | 70.55 | 1.87M |
| October 17, 2025 | 69.55 | 70.62 | 70.62 | 70.84 | 69.49 | 2.04M |
| October 16, 2025 | 69.06 | 69.55 | 69.55 | 69.74 | 68.89 | 1.83M |
| October 15, 2025 | 67.8 | 68.89 | 68.89 | 69.03 | 67.8 | 2.02M |
| October 14, 2025 | 67.62 | 67.96 | 67.96 | 68.16 | 67.36 | 1.83M |
| October 13, 2025 | 67.25 | 67.45 | 67.45 | 67.7 | 66.93 | 2M |
| October 10, 2025 | 67.7 | 67.73 | 67.73 | 68.16 | 67.5 | 1.75M |
| October 09, 2025 | 68.08 | 67.69 | 67.69 | 68.46 | 67.58 | 1.46M |
| October 08, 2025 | 68.72 | 68 | 68 | 68.72 | 67.76 | 2.07M |
| October 07, 2025 | 69.25 | 68.85 | 68.85 | 69.45 | 68.42 | 1.49M |
| October 06, 2025 | 69.47 | 69.25 | 69.25 | 69.7 | 68.77 | 2.69M |
| October 03, 2025 | 69.59 | 69.76 | 69.76 | 70.49 | 69.57 | 2.21M |
| October 02, 2025 | 70.05 | 69.59 | 69.59 | 70.13 | 69.31 | 5.33M |
| October 01, 2025 | 70 | 70.32 | 70.32 | 70.52 | 69.78 | 2.61M |
| September 30, 2025 | 69.13 | 69.99 | 69.99 | 70 | 68.8 | 2.47M |