62.22
-0.21(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2026 | 62.99 | 62.43 | 62.43 | 63.92 | 61.22 | 7.24M |
| March 10, 2026 | 64.55 | 62.98 | 62.98 | 64.55 | 61.77 | 5.54M |
| March 09, 2026 | 66.01 | 64.65 | 64.65 | 66.05 | 63.89 | 5.31M |
| March 06, 2026 | 65.11 | 66.26 | 66.26 | 66.39 | 64.55 | 4.67M |
| March 05, 2026 | 64.77 | 65.78 | 65.78 | 66.98 | 64.77 | 7.22M |
| March 04, 2026 | 64.17 | 65.12 | 65.12 | 65.46 | 63.92 | 6.31M |
| March 03, 2026 | 62.41 | 64.34 | 64.34 | 64.91 | 62.41 | 6.42M |
| March 02, 2026 | 63.16 | 63.5 | 63.5 | 64.16 | 62.91 | 4.81M |
| February 27, 2026 | 64.38 | 64.43 | 64.43 | 64.57 | 62.75 | 14.15M |
| February 26, 2026 | 61.8 | 64.97 | 64.97 | 65.08 | 61.8 | 13.19M |
| February 25, 2026 | 61.46 | 61.33 | 61.33 | 61.62 | 60.04 | 11.17M |
| February 24, 2026 | 61.04 | 61.06 | 61.06 | 62.7 | 60.16 | 7.78M |
| February 23, 2026 | 64.25 | 61.13 | 61.13 | 64.54 | 60.89 | 10.48M |
| February 20, 2026 | 65.09 | 65.03 | 65.03 | 66.09 | 64.16 | 9.68M |
| February 19, 2026 | 64.14 | 64.99 | 64.99 | 65.53 | 63.83 | 7.26M |
| February 18, 2026 | 64.95 | 66.81 | 66.81 | 67.14 | 64.32 | 6.1M |
| February 17, 2026 | 66.75 | 65.18 | 64.85 | 67.33 | 64.61 | 11.6M |
| February 13, 2026 | 65.89 | 66.55 | 66.21 | 67.76 | 65.49 | 13.05M |
| February 12, 2026 | 70.41 | 65.83 | 65.83 | 70.58 | 65 | 17.92M |
| February 11, 2026 | 74.46 | 70.91 | 70.91 | 74.86 | 70.79 | 10.22M |
| February 10, 2026 | 74.4 | 74.57 | 74.57 | 75.76 | 73.77 | 7.02M |
| February 09, 2026 | 75.69 | 74.6 | 74.6 | 76.13 | 74.06 | 5.5M |
| February 06, 2026 | 77.27 | 77.08 | 77.08 | 78.34 | 76.63 | 4.42M |
| February 05, 2026 | 76.88 | 76.84 | 76.84 | 78.35 | 75.93 | 7.53M |
| February 04, 2026 | 73.11 | 76.71 | 76.71 | 78.05 | 72.06 | 11.79M |
| February 03, 2026 | 81.21 | 74.5 | 74.5 | 81.22 | 73.2 | 11.4M |
| February 02, 2026 | 81.96 | 82.91 | 82.91 | 83.74 | 81.95 | 4.05M |
| January 30, 2026 | 81.97 | 82.06 | 82.06 | 82.39 | 81.43 | 4.61M |
| January 29, 2026 | 83.42 | 82.45 | 82.45 | 84 | 81.64 | 4.8M |
| January 28, 2026 | 84.65 | 83.3 | 83.3 | 85.11 | 83.16 | 4.03M |
| January 27, 2026 | 85.4 | 84.65 | 84.65 | 85.65 | 83.33 | 5.05M |
| January 26, 2026 | 85.41 | 85.61 | 85.61 | 85.93 | 84.76 | 3.01M |
| January 23, 2026 | 84.62 | 84.18 | 84.18 | 85.33 | 84.13 | 3.78M |
| January 22, 2026 | 84.47 | 84.61 | 84.61 | 85.74 | 84.15 | 4.08M |
| January 21, 2026 | 82.89 | 84.03 | 84.03 | 84.78 | 82.84 | 4.4M |
| January 20, 2026 | 83.88 | 82.21 | 82.21 | 84.18 | 82.03 | 6.29M |
| January 16, 2026 | 85.1 | 84.74 | 84.74 | 85.45 | 84.07 | 10.22M |
| January 15, 2026 | 86.44 | 84.82 | 84.82 | 86.56 | 83.97 | 6.12M |
| January 14, 2026 | 84.7 | 86.7 | 86.7 | 87.03 | 84.4 | 5.3M |
| January 13, 2026 | 85.24 | 84.47 | 84.47 | 85.78 | 83.8 | 4.53M |
| January 12, 2026 | 84.42 | 85.23 | 85.23 | 85.64 | 84.25 | 3.76M |
| January 09, 2026 | 85.76 | 85.26 | 85.26 | 86.17 | 84.92 | 3.24M |
| January 08, 2026 | 83.55 | 85.77 | 85.77 | 85.94 | 83.51 | 3.4M |
| January 07, 2026 | 84.5 | 84.11 | 84.11 | 85.09 | 83.87 | 2.99M |
| January 06, 2026 | 81.21 | 84.62 | 84.62 | 84.84 | 81.21 | 4.92M |
| January 05, 2026 | 81.21 | 81.63 | 81.63 | 82.73 | 81 | 3.57M |
| January 02, 2026 | 82.99 | 81.28 | 81.28 | 83.29 | 80.52 | 3.22M |
| December 31, 2025 | 84.14 | 83 | 83 | 84.44 | 82.95 | 2.44M |
| December 30, 2025 | 84.54 | 84.14 | 84.14 | 84.85 | 84.09 | 2.72M |
| December 29, 2025 | 85.33 | 85 | 85 | 85.77 | 84.91 | 3.66M |
| December 26, 2025 | 85.17 | 85.57 | 85.57 | 85.66 | 85 | 1.61M |
| December 24, 2025 | 85 | 85.42 | 85.42 | 85.5 | 84.89 | 1.69M |
| December 23, 2025 | 85.05 | 85.18 | 85.18 | 85.37 | 84.6 | 2.59M |
| December 22, 2025 | 85.22 | 85.21 | 85.21 | 85.44 | 84.69 | 3.14M |
| December 19, 2025 | 83.59 | 85.41 | 85.41 | 86.94 | 83.54 | 17.46M |
| December 18, 2025 | 83.64 | 83.76 | 83.76 | 84.53 | 82.56 | 5.77M |
| December 17, 2025 | 83.65 | 83.63 | 83.63 | 84.87 | 83.31 | 8.45M |
| December 16, 2025 | 84.14 | 83.63 | 83.63 | 84.48 | 82.93 | 6.02M |
| December 15, 2025 | 84.47 | 84.05 | 84.05 | 84.71 | 81.84 | 6.5M |
| December 12, 2025 | 83.96 | 83.94 | 83.94 | 84.03 | 83.09 | 4.41M |