77.77
-0.62(-0.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 79.04 | 78.39 | 78.39 | 79.33 | 77.63 | 3.63M |
| December 02, 2025 | 80 | 79.04 | 79.04 | 80 | 78.67 | 4.62M |
| December 01, 2025 | 81.7 | 79.73 | 79.73 | 81.85 | 79.68 | 3.89M |
| November 28, 2025 | 81.5 | 82.11 | 82.11 | 82.17 | 81.38 | 1.36M |
| November 26, 2025 | 80.7 | 81.25 | 81.25 | 81.37 | 80.66 | 2.85M |
| November 25, 2025 | 80.26 | 80.39 | 80.39 | 81.15 | 79.85 | 4.98M |
| November 24, 2025 | 79.71 | 80.26 | 80.26 | 80.49 | 79.03 | 6.34M |
| November 21, 2025 | 79.66 | 79.67 | 79.67 | 80.26 | 79.21 | 3.83M |
| November 20, 2025 | 80 | 79.49 | 79.49 | 80.25 | 79.23 | 5.65M |
| November 19, 2025 | 80.89 | 79.67 | 79.67 | 81.15 | 79.49 | 2.84M |
| November 18, 2025 | 81.75 | 81 | 81 | 82.28 | 80.95 | 3.75M |
| November 17, 2025 | 80.83 | 81.31 | 81.31 | 81.68 | 80.5 | 3.9M |
| November 14, 2025 | 80.18 | 80.58 | 80.58 | 81 | 79.64 | 4.23M |
| November 13, 2025 | 80.72 | 80.14 | 80.14 | 81.17 | 80.09 | 5.27M |
| November 12, 2025 | 81.2 | 80.72 | 80.72 | 81.24 | 80.28 | 3.63M |
| November 11, 2025 | 80.77 | 81.16 | 81.16 | 81.32 | 80.41 | 4.51M |
| November 10, 2025 | 80.92 | 80.4 | 80.4 | 81.17 | 79.98 | 5.35M |
| November 07, 2025 | 80.54 | 80.91 | 80.91 | 81.4 | 80 | 4.77M |
| November 06, 2025 | 81.04 | 80.54 | 80.54 | 81.94 | 80.46 | 5.1M |
| November 05, 2025 | 80.75 | 81.19 | 81.19 | 81.79 | 80.34 | 6.71M |
| November 04, 2025 | 81.59 | 81.59 | 81.59 | 81.89 | 80.18 | 7.43M |
| November 03, 2025 | 81.17 | 81.26 | 81.26 | 81.46 | 79.54 | 4.72M |
| October 31, 2025 | 81.18 | 81.17 | 81.17 | 81.81 | 79.8 | 6.2M |
| October 30, 2025 | 81.09 | 81.59 | 81.59 | 82.69 | 78.43 | 9.26M |
| October 29, 2025 | 79.33 | 79.69 | 79.69 | 80.36 | 78.94 | 4.25M |
| October 28, 2025 | 80.67 | 79.82 | 79.82 | 80.7 | 79.55 | 4.13M |
| October 27, 2025 | 80.33 | 80.69 | 80.69 | 81.1 | 79.96 | 3.63M |
| October 24, 2025 | 80.85 | 80.39 | 80.39 | 81.44 | 80.21 | 2.91M |
| October 23, 2025 | 81.27 | 80.41 | 80.41 | 81.3 | 79.64 | 4.19M |
| October 22, 2025 | 80.89 | 80.69 | 80.69 | 81.35 | 80.57 | 3.56M |
| October 21, 2025 | 81.35 | 80.64 | 80.64 | 81.56 | 80.22 | 1.89M |
| October 20, 2025 | 81.77 | 81.28 | 81.28 | 81.97 | 80.36 | 4M |
| October 17, 2025 | 81.39 | 81.16 | 81.16 | 81.58 | 80.53 | 5.17M |
| October 16, 2025 | 82.29 | 81.1 | 81.1 | 83.01 | 81.01 | 3.96M |
| October 15, 2025 | 80.96 | 81.8 | 81.8 | 81.82 | 80.38 | 4.9M |
| October 14, 2025 | 80.41 | 80.85 | 80.85 | 81.46 | 80.36 | 3.93M |
| October 13, 2025 | 80.87 | 80.16 | 80.16 | 81.55 | 80.06 | 3.8M |
| October 10, 2025 | 81.65 | 80.93 | 80.93 | 82.22 | 80.81 | 4.27M |
| October 09, 2025 | 82.14 | 81.26 | 81.26 | 82.54 | 81.19 | 3.19M |
| October 08, 2025 | 82.18 | 81.85 | 81.85 | 82.22 | 81.26 | 3.14M |
| October 07, 2025 | 81.48 | 81.85 | 81.85 | 82.09 | 81.04 | 3.72M |
| October 06, 2025 | 80.41 | 81 | 81 | 81.28 | 79.89 | 4.08M |
| October 03, 2025 | 79.63 | 80.26 | 80.26 | 80.84 | 79.62 | 3.85M |
| October 02, 2025 | 79.76 | 79.6 | 79.6 | 80.58 | 79.22 | 6.95M |
| October 01, 2025 | 80.89 | 80.31 | 80.31 | 81.15 | 80.29 | 4.59M |
| September 30, 2025 | 79.77 | 80.65 | 80.65 | 80.96 | 79.59 | 4.01M |
| September 29, 2025 | 79.46 | 80.05 | 80.05 | 80.07 | 78.41 | 5.53M |
| September 26, 2025 | 77.46 | 79.28 | 79.28 | 79.4 | 76.99 | 7.52M |
| September 25, 2025 | 78.16 | 77.25 | 77.25 | 78.8 | 76.94 | 10.85M |
| September 24, 2025 | 73.18 | 77.93 | 77.93 | 78.13 | 72.55 | 14.06M |
| September 23, 2025 | 72.03 | 73.04 | 73.04 | 73.04 | 71.84 | 4.02M |
| September 22, 2025 | 72.62 | 72.35 | 72.35 | 72.7 | 71.8 | 4.13M |
| September 19, 2025 | 72.32 | 72.11 | 72.11 | 72.8 | 71.88 | 10.03M |
| September 18, 2025 | 71.63 | 72.17 | 72.17 | 72.64 | 71.35 | 3.05M |
| September 17, 2025 | 72.29 | 72.05 | 72.05 | 72.9 | 71.95 | 5.34M |
| September 16, 2025 | 72.8 | 72.11 | 72.11 | 73.05 | 72.05 | 3.17M |
| September 15, 2025 | 72.96 | 73.05 | 73.05 | 73.2 | 72.53 | 2.76M |
| September 12, 2025 | 72.85 | 73.35 | 72.78 | 73.72 | 72.6 | 7.08M |
| September 11, 2025 | 72.28 | 72.85 | 72.28 | 73.06 | 71.92 | 7.89M |
| September 10, 2025 | 72.05 | 72.31 | 71.75 | 72.63 | 71.74 | 5.77M |