81.70
-1.53(-1.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 83.5 | 81.7 | 81.7 | 84 | 81.19 | 1.6M |
| January 12, 2026 | 84 | 83.23 | 83.23 | 84.36 | 82.94 | 3.27M |
| January 09, 2026 | 83.13 | 83.45 | 83.45 | 83.88 | 82.11 | 2.51M |
| January 08, 2026 | 82.87 | 83.13 | 83.13 | 84.26 | 82.7 | 2.45M |
| January 07, 2026 | 84.32 | 83.9 | 83.9 | 85.04 | 83.25 | 3.38M |
| January 06, 2026 | 83.14 | 84.32 | 84.32 | 84.48 | 82.94 | 2.4M |
| January 05, 2026 | 81.1 | 82.74 | 82.74 | 83.39 | 80.23 | 1.66M |
| January 02, 2026 | 82.09 | 81.11 | 81.11 | 82.44 | 80.8 | 2.23M |
| December 31, 2025 | 82.13 | 81.96 | 81.96 | 82.52 | 81.86 | 1.06M |
| December 30, 2025 | 81.94 | 82.47 | 82.47 | 82.64 | 81.89 | 1.64M |
| December 29, 2025 | 82.58 | 82.2 | 82.2 | 82.66 | 81.93 | 1.99M |
| December 26, 2025 | 82.7 | 82.62 | 82.62 | 83 | 81.96 | 1.24M |
| December 24, 2025 | 83.61 | 82.57 | 82.57 | 83.64 | 82.29 | 728,545 |
| December 23, 2025 | 83.45 | 82.88 | 82.88 | 83.61 | 82.56 | 1.53M |
| December 22, 2025 | 83.38 | 83.84 | 83.84 | 84.18 | 82.61 | 1.96M |
| December 19, 2025 | 82.57 | 82.75 | 82.75 | 83.08 | 82.08 | 3.59M |
| December 18, 2025 | 82.8 | 82.46 | 82.46 | 83.31 | 81.92 | 3.34M |
| December 17, 2025 | 82.63 | 82.48 | 82.48 | 84.25 | 82.23 | 3.63M |
| December 16, 2025 | 81.79 | 81.04 | 81.04 | 81.89 | 80.24 | 2.06M |
| December 15, 2025 | 82.16 | 81.53 | 81.53 | 82.66 | 80.81 | 2.41M |
| December 12, 2025 | 82.28 | 82.08 | 82.08 | 82.92 | 81.54 | 3.31M |
| December 11, 2025 | 81.14 | 82.1 | 82.1 | 82.15 | 80.87 | 2.16M |
| December 10, 2025 | 78.45 | 80.74 | 80.74 | 81.12 | 78.18 | 3.5M |
| December 09, 2025 | 78.18 | 78.51 | 78.51 | 79.38 | 77.64 | 3.88M |
| December 08, 2025 | 81.7 | 78.04 | 78.04 | 81.7 | 77.7 | 4.17M |
| December 05, 2025 | 89.66 | 81.4 | 81.4 | 89.83 | 80.89 | 10.75M |
| December 04, 2025 | 76.05 | 77.03 | 77.03 | 77.58 | 75.92 | 4.94M |
| December 03, 2025 | 75.37 | 75.98 | 75.98 | 76.84 | 75.36 | 3.97M |
| December 02, 2025 | 77.44 | 75.84 | 75.84 | 77.54 | 75.25 | 4.08M |
| December 01, 2025 | 77.58 | 77.41 | 77.41 | 78.48 | 77.07 | 3.56M |
| November 28, 2025 | 77.84 | 77.93 | 77.93 | 78.49 | 77.49 | 1.4M |
| November 26, 2025 | 77.92 | 77.94 | 77.94 | 78.69 | 77.49 | 3.79M |
| November 25, 2025 | 76.36 | 78.21 | 78.21 | 78.49 | 76.09 | 2.4M |
| November 24, 2025 | 75.48 | 76.01 | 76.01 | 76.52 | 74.89 | 4.96M |
| November 21, 2025 | 71.72 | 75.47 | 75.47 | 76.08 | 71.44 | 3.81M |
| November 20, 2025 | 72.28 | 71.11 | 71.11 | 73.27 | 71.01 | 2.34M |
| November 19, 2025 | 72.2 | 72.15 | 72.15 | 73.48 | 71.18 | 3.51M |
| November 18, 2025 | 71.68 | 72.2 | 72.2 | 72.73 | 71.2 | 2.79M |
| November 17, 2025 | 71.52 | 71.35 | 71.35 | 72.58 | 70.83 | 3.21M |
| November 14, 2025 | 71.17 | 72.13 | 72.13 | 72.25 | 70.64 | 2.6M |
| November 13, 2025 | 71.43 | 71.75 | 71.75 | 72.74 | 70.89 | 2.75M |
| November 12, 2025 | 72.25 | 72.49 | 72.49 | 73.39 | 71.55 | 1.96M |
| November 11, 2025 | 71.27 | 71.74 | 71.74 | 71.96 | 71.08 | 1.12M |
| November 10, 2025 | 70.1 | 70.72 | 70.72 | 70.94 | 69.69 | 1.64M |
| November 07, 2025 | 69.11 | 70.1 | 70.1 | 70.23 | 68.13 | 1.35M |
| November 06, 2025 | 68.81 | 69 | 69 | 69.26 | 67.2 | 1.72M |
| November 05, 2025 | 68.86 | 68.88 | 68.88 | 69.99 | 68.35 | 2.3M |
| November 04, 2025 | 69.76 | 69.08 | 69.08 | 70.12 | 69.03 | 1.66M |
| November 03, 2025 | 69.65 | 69.82 | 69.82 | 69.9 | 68.48 | 1.88M |
| October 31, 2025 | 69.49 | 69.91 | 69.91 | 70.29 | 69.21 | 1.27M |
| October 30, 2025 | 69.71 | 70.11 | 70.11 | 70.84 | 69.38 | 2.4M |
| October 29, 2025 | 71.66 | 69.58 | 69.58 | 71.86 | 69.37 | 2.55M |
| October 28, 2025 | 72.55 | 71.75 | 71.75 | 72.82 | 71.47 | 1.51M |
| October 27, 2025 | 73.51 | 72.85 | 72.85 | 73.57 | 72.32 | 2.7M |
| October 24, 2025 | 74.96 | 73.51 | 73.51 | 74.96 | 73.41 | 1.77M |
| October 23, 2025 | 74.4 | 74.52 | 74.52 | 74.96 | 73.49 | 1.82M |
| October 22, 2025 | 75 | 74.45 | 74.45 | 75.6 | 74.41 | 2M |
| October 21, 2025 | 74.67 | 75 | 75 | 75.64 | 74.42 | 2.6M |
| October 20, 2025 | 76.02 | 74.99 | 74.99 | 76.22 | 73.48 | 4.09M |
| October 17, 2025 | 71.2 | 71.97 | 71.97 | 72.47 | 70.71 | 2.37M |