79.92
-2.5803(-3.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 82.3 | 79.92 | 79.92 | 82.85 | 79.31 | 5,925 |
| December 23, 2025 | 82.9 | 81.16 | 81.16 | 83.32 | 79.83 | 7,102 |
| December 22, 2025 | 77.13 | 80.37 | 80.37 | 81.86 | 76.8 | 10,770 |
| December 19, 2025 | 72.3 | 75.69 | 75.69 | 75.69 | 71.22 | 6,616 |
| December 18, 2025 | 70.15 | 71.11 | 71.11 | 72.35 | 70.15 | 3,758 |
| December 17, 2025 | 73.88 | 70.48 | 70.48 | 74.3 | 70.31 | 3,755 |
| December 16, 2025 | 72.7 | 73.45 | 73.45 | 74.59 | 72.51 | 2,408 |
| December 15, 2025 | 76 | 75.06 | 75.06 | 76.39 | 73.12 | 4,309 |
| December 12, 2025 | 79.44 | 75.6 | 75.6 | 79.44 | 75.28 | 5,057 |
| December 11, 2025 | 75.7 | 78.78 | 78.78 | 79.2 | 75.03 | 6,885 |
| December 10, 2025 | 75.89 | 77.62 | 77.62 | 77.83 | 73.2 | 7,466 |
| December 09, 2025 | 76.79 | 76.67 | 76.67 | 79.69 | 76.11 | 8,677 |
| December 08, 2025 | 77.59 | 76.16 | 76.16 | 78.04 | 75.12 | 2,024 |
| December 05, 2025 | 78.68 | 75.99 | 75.99 | 78.68 | 74.78 | 3,665 |
| December 04, 2025 | 72.75 | 77.59 | 77.59 | 77.88 | 72.5 | 5,259 |
| December 03, 2025 | 71.35 | 72.32 | 72.32 | 72.5 | 69.68 | 3,030 |
| December 02, 2025 | 73.26 | 71.32 | 71.32 | 74.6 | 70.91 | 8,329 |
| December 01, 2025 | 76.4 | 74.69 | 74.69 | 77.87 | 73.65 | 9,966 |
| November 28, 2025 | 76.26 | 75.97 | 75.72 | 77 | 75.01 | 5,723 |
| November 26, 2025 | 76.1 | 76.47 | 76.47 | 77.18 | 75.32 | 2,980 |
| November 25, 2025 | 75.2 | 75.27 | 75.27 | 76.2 | 72.65 | 16,961 |
| November 24, 2025 | 70.44 | 73.92 | 73.92 | 74.35 | 69.14 | 5,741 |
| November 21, 2025 | 66.31 | 66.75 | 66.75 | 68.88 | 64.94 | 3,454 |
| November 20, 2025 | 73 | 68.84 | 68.84 | 74.57 | 68.67 | 3,909 |
| November 19, 2025 | 71 | 71.37 | 71.37 | 71.67 | 69.51 | 1,876 |
| November 18, 2025 | 68.7 | 70.37 | 70.37 | 70.97 | 67.88 | 4,824 |
| November 17, 2025 | 73 | 69.79 | 69.79 | 73 | 69.66 | 3,146 |
| November 14, 2025 | 68.61 | 72.79 | 72.79 | 73.77 | 66.1 | 11,029 |
| November 13, 2025 | 76.8 | 72.02 | 72.02 | 76.8 | 71.83 | 6,450 |
| November 12, 2025 | 76.87 | 76.19 | 76.19 | 78.17 | 75.51 | 8,499 |
| November 11, 2025 | 78 | 77.25 | 77.25 | 78.77 | 76.56 | 4,620 |
| November 10, 2025 | 80.5 | 79.16 | 79.16 | 82.19 | 77.15 | 16,982 |
| November 07, 2025 | 72.45 | 76.28 | 76.28 | 76.28 | 68.74 | 14,753 |
| November 06, 2025 | 78.49 | 72.64 | 72.64 | 79.27 | 71.24 | 26,249 |
| November 05, 2025 | 81.47 | 78.21 | 78.21 | 84.65 | 75.87 | 36,579 |
| November 04, 2025 | 88.93 | 89.97 | 89.97 | 91.59 | 86.75 | 6,591 |
| November 03, 2025 | 90.8 | 89.36 | 89.36 | 91.65 | 87.95 | 5,986 |
| October 31, 2025 | 88.99 | 89.58 | 89.58 | 91.93 | 87.94 | 7,033 |
| October 30, 2025 | 92.1 | 88.89 | 88.86 | 92.1 | 88.5 | 4,392 |
| October 29, 2025 | 88.75 | 92.01 | 92.01 | 93.79 | 88.75 | 15,756 |
| October 28, 2025 | 91.03 | 90.03 | 90.03 | 92.06 | 89.76 | 3,269 |
| October 27, 2025 | 93.76 | 90.97 | 90.97 | 94.7 | 88.25 | 8,635 |
| October 24, 2025 | 90.59 | 90.56 | 90.56 | 93.85 | 89.17 | 12,473 |
| October 23, 2025 | 84.96 | 88.9 | 88.9 | 89.88 | 84.9 | 11,465 |
| October 22, 2025 | 91 | 82.31 | 82.31 | 91 | 80.87 | 48,974 |
| October 21, 2025 | 87.27 | 89.91 | 89.91 | 89.98 | 85.28 | 11,151 |
| October 20, 2025 | 85.4 | 86.56 | 86.56 | 88.74 | 85.24 | 13,178 |
| October 17, 2025 | 86.75 | 85.71 | 82.34 | 86.75 | 80.9 | 19,206 |
| October 16, 2025 | 91.76 | 90.15 | 90.15 | 92.53 | 88.89 | 8,817 |
| October 15, 2025 | 97.06 | 89.93 | 89.93 | 98.27 | 89.67 | 24,617 |
| October 14, 2025 | 94.02 | 96.14 | 96.14 | 97.08 | 90.8 | 18,906 |
| October 13, 2025 | 96.9 | 97.27 | 97.27 | 101.41 | 96.1 | 38,554 |
| October 10, 2025 | 98.3 | 98.51 | 98.51 | 102.37 | 92.9 | 43,159 |
| October 09, 2025 | 106.65 | 103.44 | 103.44 | 112.41 | 101.43 | 22,327 |
| October 08, 2025 | 102.49 | 104.61 | 104.61 | 105.23 | 101.7 | 12,199 |
| October 07, 2025 | 101.44 | 100.8 | 100.8 | 104.38 | 100.41 | 9,586 |
| October 06, 2025 | 97.5 | 100.98 | 100.98 | 102.89 | 97.38 | 24,339 |
| October 03, 2025 | 96.12 | 97.9 | 97.9 | 98.02 | 93.8 | 20,873 |
| October 02, 2025 | 93.66 | 94.78 | 94.78 | 96.24 | 92.61 | 17,891 |
| October 01, 2025 | 90.9 | 92.33 | 92.33 | 93.29 | 88.58 | 30,057 |