79.06
+1.54(+1.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 77.26 | 77.52 | 77.35 | 78.8 | 77.17 | 5,996 |
| January 12, 2026 | 77.31 | 77.33 | 77.33 | 78.03 | 76.36 | 2,522 |
| January 09, 2026 | 76.97 | 77.44 | 77.44 | 77.47 | 76.37 | 5,420 |
| January 08, 2026 | 76.12 | 76.19 | 76.19 | 77.74 | 75 | 5,909 |
| January 07, 2026 | 76.01 | 76.93 | 76.93 | 76.97 | 74.88 | 4,328 |
| January 06, 2026 | 75.79 | 75.46 | 75.46 | 76.14 | 75 | 598 |
| January 05, 2026 | 76.13 | 75.54 | 75.54 | 76.63 | 75.01 | 3,426 |
| January 02, 2026 | 76.97 | 76.62 | 76.62 | 77.74 | 75.97 | 2,432 |
| December 31, 2025 | 77.4 | 76.85 | 76.85 | 77.41 | 76.67 | 1,788 |
| December 30, 2025 | 77.68 | 77.63 | 77.63 | 77.68 | 77.01 | 881 |
| December 29, 2025 | 76.93 | 77.9 | 77.9 | 78.13 | 76.93 | 2,560 |
| December 24, 2025 | 77.93 | 77.29 | 77.29 | 78.6 | 77.06 | 1,481 |
| December 23, 2025 | 78.12 | 77.69 | 77.69 | 78.76 | 77.47 | 2,491 |
| December 22, 2025 | 75.24 | 77.37 | 77.37 | 77.87 | 75.24 | 2,715 |
| December 19, 2025 | 75.4 | 76.67 | 76.67 | 76.86 | 74.25 | 3,220 |
| December 18, 2025 | 73.87 | 75.33 | 75.33 | 75.44 | 73.87 | 1,940 |
| December 17, 2025 | 75.3 | 74.24 | 74.24 | 75.71 | 73.96 | 1,103 |
| December 16, 2025 | 75.08 | 75.22 | 75.22 | 75.3 | 74.49 | 14,853 |
| December 15, 2025 | 74.26 | 74.63 | 74.63 | 75 | 73.97 | 13,248 |
| December 12, 2025 | 72.6 | 73.46 | 73.46 | 73.69 | 72.6 | 2,080 |
| December 11, 2025 | 73.5 | 72.42 | 72.42 | 73.85 | 72.42 | 17,263 |
| December 10, 2025 | 73.16 | 73.52 | 73.52 | 74.4 | 73.16 | 188 |
| December 09, 2025 | 73.93 | 73.74 | 73.69 | 74.54 | 73.19 | 4,403 |
| December 08, 2025 | 73.76 | 73.7 | 73.7 | 74.44 | 73.38 | 3,058 |
| December 05, 2025 | 73.41 | 73.98 | 73.98 | 73.98 | 73.25 | 320 |
| December 04, 2025 | 73.92 | 74.63 | 74.63 | 74.63 | 73.25 | 1,384 |
| December 03, 2025 | 74.55 | 74.44 | 74.44 | 74.98 | 73.6 | 4,784 |
| December 02, 2025 | 77 | 75.2 | 75.2 | 77 | 74.69 | 6,340 |
| December 01, 2025 | 75.3 | 75.7 | 75.7 | 76.11 | 75 | 2,935 |
| November 28, 2025 | 75.99 | 75.08 | 75.08 | 75.99 | 74.34 | 1,749 |
| November 26, 2025 | 74.88 | 75.07 | 75.04 | 75.49 | 74.54 | 9,651 |
| November 25, 2025 | 73.61 | 74.4 | 74.4 | 74.54 | 73.07 | 14,742 |
| November 24, 2025 | 71.93 | 73.43 | 73.43 | 73.43 | 71.56 | 4,849 |
| November 21, 2025 | 72.2 | 72.42 | 72.42 | 72.84 | 71.87 | 886 |
| November 20, 2025 | 72.24 | 72.22 | 72.22 | 72.93 | 72 | 4,266 |
| November 19, 2025 | 73.04 | 72.99 | 72.99 | 73.04 | 72.39 | 1,810 |
| November 18, 2025 | 72.27 | 72.87 | 72.87 | 73.2 | 71.67 | 3,126 |
| November 17, 2025 | 71.33 | 72.35 | 72.35 | 72.97 | 71.33 | 2,642 |
| November 14, 2025 | 71.35 | 71.44 | 71.44 | 71.87 | 70.94 | 3,466 |
| November 13, 2025 | 70.39 | 71.53 | 71.53 | 71.84 | 70.09 | 1,377 |
| November 12, 2025 | 71.83 | 71.39 | 71.39 | 71.99 | 71.29 | 1,148 |
| November 11, 2025 | 70.35 | 71.86 | 71.86 | 71.86 | 70.15 | 2,766 |
| November 10, 2025 | 69.59 | 70.44 | 70.19 | 71.11 | 69.59 | 4,571 |
| November 07, 2025 | 69.01 | 69.77 | 69.77 | 72.54 | 69 | 14,297 |
| November 06, 2025 | 68 | 66.74 | 66.74 | 68 | 65.95 | 4,066 |
| November 05, 2025 | 66.92 | 67.5 | 67.5 | 67.9 | 66.92 | 3,880 |
| November 04, 2025 | 66.52 | 66.65 | 66.65 | 66.89 | 65.95 | 12,194 |
| November 03, 2025 | 66.99 | 66.69 | 66.69 | 67.11 | 66.24 | 449 |
| October 31, 2025 | 66.89 | 66.63 | 66.63 | 66.89 | 65.95 | 2,242 |
| October 30, 2025 | 66.6 | 66.76 | 66.76 | 67.27 | 66.29 | 1,257 |
| October 29, 2025 | 68.56 | 66.88 | 66.88 | 68.87 | 66.79 | 4,191 |
| October 28, 2025 | 69.18 | 69.25 | 69.25 | 69.54 | 68.52 | 1,782 |
| October 27, 2025 | 69.65 | 69.87 | 69.87 | 70.16 | 69.65 | 1,615 |
| October 24, 2025 | 69.1 | 69.69 | 69.69 | 70.26 | 69.1 | 983 |
| October 23, 2025 | 69.57 | 69.5 | 69.5 | 69.95 | 69.23 | 176 |
| October 22, 2025 | 69.38 | 70 | 70 | 70.45 | 68.88 | 1,915 |
| October 21, 2025 | 69.87 | 69 | 69 | 69.93 | 68.66 | 957 |
| October 20, 2025 | 70.44 | 69.88 | 69.85 | 70.65 | 69.47 | 1,896 |
| October 17, 2025 | 70.4 | 70.43 | 70.43 | 70.63 | 69.89 | 11,438 |
| October 16, 2025 | 69.75 | 70.37 | 70.37 | 70.46 | 69.07 | 3,328 |