95.44
+0.125(+0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 98.09 | 95.31 | 95.31 | 98.09 | 94.99 | 1.61M |
| January 12, 2026 | 96.75 | 96.77 | 96.77 | 97.97 | 96.5 | 1.72M |
| January 09, 2026 | 93.64 | 96.18 | 96.18 | 96.2 | 92.87 | 1.94M |
| January 08, 2026 | 91.73 | 94.22 | 94.22 | 96.9 | 90.83 | 2.86M |
| January 07, 2026 | 90.77 | 90.26 | 90.26 | 90.99 | 89.13 | 1.72M |
| January 06, 2026 | 89.26 | 90.04 | 90.04 | 90.5 | 88.5 | 1.97M |
| January 05, 2026 | 84.32 | 89.34 | 89.34 | 89.98 | 84.32 | 2.09M |
| January 02, 2026 | 84.24 | 84.89 | 84.89 | 85.83 | 83.41 | 1.5M |
| December 31, 2025 | 84.91 | 84.36 | 84.36 | 85.24 | 84.1 | 1.07M |
| December 30, 2025 | 85.12 | 85.15 | 85.15 | 85.52 | 84.26 | 1.57M |
| December 29, 2025 | 85.58 | 85.12 | 85.12 | 86.18 | 84.74 | 1.52M |
| December 26, 2025 | 85.16 | 85.39 | 85.39 | 85.53 | 84.51 | 1.34M |
| December 24, 2025 | 84.51 | 85.15 | 85.15 | 85.24 | 83.96 | 644,919 |
| December 23, 2025 | 85.59 | 84.65 | 84.65 | 85.74 | 83.96 | 2.16M |
| December 22, 2025 | 86.01 | 86.49 | 86.49 | 87.58 | 85.33 | 2.86M |
| December 19, 2025 | 86.08 | 85.26 | 85.26 | 86.79 | 85.14 | 19.51M |
| December 18, 2025 | 86.13 | 86.01 | 86.01 | 88.05 | 85.99 | 2.34M |
| December 17, 2025 | 84.94 | 86.55 | 86.55 | 88.72 | 84.76 | 2.89M |
| December 16, 2025 | 86.5 | 85.4 | 85.4 | 89.95 | 84.05 | 4.77M |
| December 15, 2025 | 93.03 | 91.87 | 91.87 | 93.25 | 91.61 | 2.55M |
| December 12, 2025 | 94.55 | 92.78 | 92.78 | 95.34 | 92.61 | 1.94M |
| December 11, 2025 | 93.5 | 94.38 | 94.38 | 94.62 | 93.36 | 2.39M |
| December 10, 2025 | 91 | 93.02 | 93.02 | 93.16 | 90.15 | 3.52M |
| December 09, 2025 | 91.14 | 90.53 | 90.53 | 91.57 | 89.97 | 3.12M |
| December 08, 2025 | 91.85 | 91.34 | 91.34 | 93.85 | 90.34 | 5.18M |
| December 05, 2025 | 87.5 | 88.01 | 88.01 | 88.59 | 86.55 | 2.14M |
| December 04, 2025 | 82.91 | 87.65 | 87.65 | 89.11 | 82.89 | 3.42M |
| December 03, 2025 | 81.95 | 82.49 | 82.49 | 82.5 | 80.81 | 1.75M |
| December 02, 2025 | 81.96 | 81.64 | 81.64 | 82.5 | 81.39 | 2M |
| December 01, 2025 | 83.04 | 82.44 | 82.44 | 83.66 | 82.39 | 1.68M |
| November 28, 2025 | 83.17 | 83.46 | 83.46 | 83.78 | 82.57 | 501,622 |
| November 26, 2025 | 83.46 | 83.25 | 83.25 | 84.35 | 83.2 | 1.41M |
| November 25, 2025 | 81.08 | 83.65 | 83.65 | 83.92 | 80.75 | 1.88M |
| November 24, 2025 | 80.03 | 80.76 | 80.76 | 81.05 | 79.49 | 2.32M |
| November 21, 2025 | 80.01 | 80.78 | 80.78 | 82.88 | 79.23 | 1.65M |
| November 20, 2025 | 80.78 | 79.9 | 79.9 | 81.54 | 79.37 | 2.3M |
| November 19, 2025 | 81.02 | 80.43 | 80.43 | 81.03 | 79.83 | 1.61M |
| November 18, 2025 | 81.35 | 80.96 | 80.96 | 82.1 | 80.72 | 1.46M |
| November 17, 2025 | 82.6 | 81.66 | 81.66 | 83.25 | 81.63 | 2.47M |
| November 14, 2025 | 83.31 | 82.91 | 82.91 | 84.21 | 82.27 | 1.85M |
| November 13, 2025 | 85.06 | 84.21 | 83.66 | 85.61 | 84.09 | 1.8M |
| November 12, 2025 | 86.98 | 84.85 | 84.3 | 88.2 | 84.78 | 2.22M |
| November 11, 2025 | 87.46 | 87.07 | 86.5 | 88.02 | 86.48 | 1.85M |
| November 10, 2025 | 87.45 | 87.3 | 86.73 | 89.04 | 86.08 | 2.09M |
| November 07, 2025 | 85.73 | 87.45 | 87.45 | 87.52 | 85.34 | 2.29M |
| November 06, 2025 | 86.17 | 85.57 | 85.57 | 86.94 | 85.03 | 1.85M |
| November 05, 2025 | 85.66 | 86.61 | 86.61 | 87.72 | 85.66 | 2.21M |
| November 04, 2025 | 85.62 | 85.46 | 85.46 | 86.85 | 84.84 | 2.12M |
| November 03, 2025 | 86.19 | 85.5 | 85.5 | 86.65 | 84.96 | 2.9M |
| October 31, 2025 | 84.23 | 87.16 | 87.16 | 88.06 | 83.15 | 4.51M |
| October 30, 2025 | 82.86 | 82.82 | 82.82 | 85.04 | 82.23 | 2.81M |
| October 29, 2025 | 84.81 | 82.83 | 82.83 | 85.79 | 82.49 | 3.43M |
| October 28, 2025 | 86 | 85.56 | 85.56 | 86.55 | 84.82 | 4.29M |
| October 27, 2025 | 90.78 | 86.53 | 86.53 | 92.39 | 86 | 4.77M |
| October 24, 2025 | 93.6 | 91.4 | 91.4 | 96.13 | 88.11 | 8.71M |
| October 23, 2025 | 99.67 | 100.29 | 100.29 | 101.8 | 99.05 | 2.67M |
| October 22, 2025 | 100.24 | 98.74 | 98.74 | 101.74 | 98.62 | 1.86M |
| October 21, 2025 | 101.79 | 100.65 | 100.65 | 102.18 | 100.18 | 1.39M |
| October 20, 2025 | 98.45 | 100.95 | 100.95 | 101.5 | 98.22 | 1.33M |
| October 17, 2025 | 95 | 98.04 | 98.04 | 98.19 | 95 | 1.66M |