78.04
+0.67(+0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 77.2 | 78.04 | 78.04 | 78.21 | 76 | 1.85M |
| October 22, 2025 | 76.93 | 77.37 | 77.37 | 77.77 | 75.72 | 2.23M |
| October 21, 2025 | 74.23 | 77.33 | 77.33 | 77.91 | 74.15 | 3.14M |
| October 20, 2025 | 73.51 | 74.66 | 74.66 | 74.81 | 73.3 | 2.33M |
| October 17, 2025 | 72.69 | 72.96 | 72.96 | 73.15 | 71.29 | 1.93M |
| October 16, 2025 | 73.46 | 74.01 | 74.01 | 75.28 | 73.42 | 3.14M |
| October 15, 2025 | 72.84 | 73.2 | 73.2 | 73.44 | 71.75 | 2.47M |
| October 14, 2025 | 69.23 | 72.31 | 72.31 | 72.87 | 69.2 | 2.25M |
| October 13, 2025 | 70.18 | 69.76 | 69.76 | 70.5 | 69 | 1.45M |
| October 10, 2025 | 71.49 | 69.69 | 69.69 | 71.57 | 69.36 | 2.59M |
| October 09, 2025 | 71.7 | 70.82 | 70.82 | 71.7 | 69.91 | 2.22M |
| October 08, 2025 | 72.66 | 71.46 | 71.46 | 72.92 | 71.01 | 2.66M |
| October 07, 2025 | 73.98 | 72.73 | 72.73 | 74.1 | 71.47 | 3.14M |
| October 06, 2025 | 76.7 | 74 | 74 | 76.87 | 72.99 | 4.51M |
| October 03, 2025 | 76.94 | 76.79 | 76.79 | 78.11 | 76.54 | 2.51M |
| October 02, 2025 | 73.78 | 74.85 | 74.85 | 75.06 | 73.23 | 2.64M |
| October 01, 2025 | 76.97 | 73.48 | 73.48 | 77.09 | 73.04 | 5.77M |
| September 30, 2025 | 80.83 | 77.05 | 77.05 | 81.56 | 74.47 | 5.51M |
| September 29, 2025 | 80.14 | 80.54 | 80.54 | 80.9 | 79 | 2.06M |
| September 26, 2025 | 77.92 | 79.49 | 79.49 | 79.73 | 77.55 | 2.16M |
| September 25, 2025 | 78.13 | 77.75 | 77.75 | 78.86 | 77.53 | 2.84M |
| September 24, 2025 | 79.13 | 79 | 79 | 80.96 | 78.65 | 3.02M |
| September 23, 2025 | 81.61 | 79.23 | 79.23 | 81.9 | 78.95 | 4.51M |
| September 22, 2025 | 84.85 | 81.04 | 81.04 | 85 | 80.78 | 5.49M |
| September 19, 2025 | 90.64 | 86.74 | 86.74 | 90.64 | 86.56 | 4.52M |
| September 18, 2025 | 90.2 | 89.98 | 89.98 | 91.13 | 88.95 | 2.56M |
| September 17, 2025 | 91.17 | 90.32 | 90.32 | 93.88 | 90.04 | 5.19M |
| September 16, 2025 | 87.11 | 88.55 | 88.55 | 89.22 | 87 | 2.65M |
| September 15, 2025 | 88.36 | 87.12 | 87.12 | 88.5 | 86.24 | 1.6M |
| September 12, 2025 | 88.8 | 87.78 | 87.78 | 89.06 | 87.7 | 1.73M |
| September 11, 2025 | 85.92 | 89.27 | 89.27 | 89.88 | 84.78 | 3.46M |
| September 10, 2025 | 88.24 | 85.71 | 85.71 | 88.92 | 85.48 | 1.95M |
| September 09, 2025 | 89.63 | 87.19 | 87.19 | 89.63 | 87.12 | 1.88M |
| September 08, 2025 | 88.06 | 89.9 | 89.9 | 91.93 | 87.76 | 4.22M |
| September 05, 2025 | 85.4 | 87.89 | 87.89 | 88.34 | 85.39 | 2.84M |
| September 04, 2025 | 84 | 83.7 | 83.7 | 84.64 | 82.93 | 2.07M |
| September 03, 2025 | 82.24 | 83.5 | 83.5 | 84.33 | 81.71 | 1.69M |
| September 02, 2025 | 82.5 | 81.81 | 81.81 | 82.9 | 81.17 | 2.58M |
| August 29, 2025 | 85.53 | 84.31 | 84.31 | 85.7 | 84.13 | 1.07M |
| August 28, 2025 | 84.38 | 85.3 | 85.3 | 85.34 | 83.28 | 1.26M |
| August 27, 2025 | 85.7 | 84.19 | 84.19 | 86.67 | 84.12 | 1.93M |
| August 26, 2025 | 87 | 85.68 | 85.68 | 88.13 | 84.89 | 2.99M |
| August 25, 2025 | 87.12 | 86.94 | 86.94 | 89.12 | 86.91 | 4.24M |
| August 22, 2025 | 82.02 | 87.44 | 87.44 | 87.55 | 81.54 | 5.45M |
| August 21, 2025 | 80.6 | 81.4 | 81.4 | 82.22 | 80.08 | 1.94M |
| August 20, 2025 | 83.23 | 81.1 | 81.1 | 83.45 | 80.56 | 1.99M |
| August 19, 2025 | 84.46 | 83.5 | 83.5 | 85.6 | 83.22 | 2.15M |
| August 18, 2025 | 84.63 | 84.5 | 84.5 | 85.2 | 83.79 | 1.55M |
| August 15, 2025 | 85.35 | 85.11 | 85.11 | 86.17 | 84.8 | 2.39M |
| August 14, 2025 | 83.43 | 85.27 | 85.27 | 85.78 | 83.02 | 4.3M |
| August 13, 2025 | 81 | 84.84 | 84.84 | 84.86 | 79.84 | 5M |
| August 12, 2025 | 80.35 | 80.17 | 80.17 | 81.28 | 79.7 | 3.73M |
| August 11, 2025 | 80.71 | 79.4 | 79.4 | 81.48 | 78.4 | 2.57M |
| August 08, 2025 | 83.91 | 80.92 | 80.92 | 83.91 | 80.73 | 2.98M |
| August 07, 2025 | 82.69 | 84.63 | 84.63 | 88.07 | 82.36 | 4.6M |
| August 06, 2025 | 82.55 | 85.18 | 85.18 | 85.52 | 81.96 | 6.2M |
| August 05, 2025 | 84 | 82.49 | 82.49 | 85.08 | 82.35 | 3.49M |
| August 04, 2025 | 81.17 | 83.65 | 83.65 | 83.68 | 80.58 | 2.72M |
| August 01, 2025 | 79.17 | 80.2 | 80.2 | 80.28 | 77.93 | 2.19M |
| July 31, 2025 | 78.93 | 79.55 | 79.55 | 80.17 | 78 | 1.63M |