85.49
+0.55(+0.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 85.28 | 85.49 | 85.49 | 85.7 | 84 | 734,090 |
| December 23, 2025 | 84.65 | 84.94 | 84.94 | 85.43 | 84.12 | 2M |
| December 22, 2025 | 85.31 | 85.12 | 85.12 | 87.2 | 84.49 | 3.01M |
| December 19, 2025 | 84.6 | 84.06 | 84.06 | 85.48 | 83.43 | 5.8M |
| December 18, 2025 | 88.13 | 84.55 | 84.55 | 89 | 84.45 | 3.08M |
| December 17, 2025 | 87.53 | 85.03 | 85.03 | 88.44 | 84.41 | 2.66M |
| December 16, 2025 | 89.77 | 87.96 | 87.96 | 90.88 | 87.46 | 3.6M |
| December 15, 2025 | 89.71 | 89.92 | 89.92 | 91.06 | 88.21 | 2.59M |
| December 12, 2025 | 95.33 | 92.55 | 92.55 | 96.1 | 91.2 | 3.67M |
| December 11, 2025 | 93.33 | 95.99 | 95.99 | 96.07 | 92.87 | 2.2M |
| December 10, 2025 | 92.34 | 94.73 | 94.73 | 95.65 | 91.21 | 2.71M |
| December 09, 2025 | 89.01 | 92.59 | 92.59 | 93.09 | 87.43 | 1.84M |
| December 08, 2025 | 89.55 | 89.1 | 89.1 | 91.5 | 88.11 | 2.8M |
| December 05, 2025 | 89.03 | 89.15 | 89.15 | 90.21 | 88.32 | 2.7M |
| December 04, 2025 | 85.9 | 88.14 | 88.14 | 88.32 | 85.48 | 2.7M |
| December 03, 2025 | 79.71 | 86.27 | 86.27 | 86.51 | 79 | 2.8M |
| December 02, 2025 | 77.16 | 79.82 | 79.82 | 80.72 | 76.92 | 2.81M |
| December 01, 2025 | 75.96 | 76.29 | 76.29 | 77.79 | 75.53 | 1.84M |
| November 28, 2025 | 75.79 | 77.14 | 77.14 | 77.43 | 75.15 | 1.2M |
| November 26, 2025 | 74.79 | 75.08 | 75.08 | 76.61 | 74.39 | 1.98M |
| November 25, 2025 | 73.46 | 73.72 | 73.72 | 74.46 | 72.23 | 3.17M |
| November 24, 2025 | 73.66 | 73.99 | 73.99 | 75.13 | 72.66 | 3.45M |
| November 21, 2025 | 69.37 | 73.66 | 73.66 | 74.72 | 69.06 | 3.42M |
| November 20, 2025 | 75.55 | 68.8 | 68.8 | 75.81 | 67.97 | 3.6M |
| November 19, 2025 | 73.5 | 73.77 | 73.77 | 74.2 | 72.2 | 3.37M |
| November 18, 2025 | 73.85 | 72.76 | 72.76 | 74.15 | 71.51 | 3.52M |
| November 17, 2025 | 77.43 | 74.79 | 74.79 | 78 | 73.06 | 3.82M |
| November 14, 2025 | 77.82 | 78.28 | 78.28 | 80.95 | 76.52 | 2.79M |
| November 13, 2025 | 82.78 | 81.06 | 81.06 | 83.81 | 79.38 | 2.65M |
| November 12, 2025 | 84.92 | 84.04 | 84.04 | 85.4 | 82.93 | 2.21M |
| November 11, 2025 | 85.6 | 83.68 | 83.68 | 85.78 | 83.08 | 2.06M |
| November 10, 2025 | 89 | 85.96 | 85.96 | 89 | 85.42 | 2.05M |
| November 07, 2025 | 83.67 | 86.67 | 86.67 | 86.74 | 82.08 | 2.31M |
| November 06, 2025 | 88.41 | 85.7 | 85.7 | 89.74 | 85.03 | 2.29M |
| November 05, 2025 | 87.51 | 88.5 | 88.5 | 90.47 | 87.05 | 2.29M |
| November 04, 2025 | 87.74 | 86.46 | 86.46 | 89.72 | 86.14 | 2.56M |
| November 03, 2025 | 90.96 | 91.38 | 91.38 | 93.63 | 90.79 | 2.5M |
| October 31, 2025 | 87.5 | 91.57 | 91.57 | 92.8 | 86.99 | 2.63M |
| October 30, 2025 | 91.46 | 87.5 | 87.5 | 92.7 | 85.21 | 3.78M |
| October 29, 2025 | 92.96 | 94.54 | 94.54 | 98.23 | 92.95 | 3.78M |
| October 28, 2025 | 93.6 | 91.71 | 91.71 | 93.62 | 90.59 | 2.04M |
| October 27, 2025 | 93.95 | 94.32 | 94.32 | 94.59 | 92.78 | 1.88M |
| October 24, 2025 | 92.39 | 91.52 | 91.52 | 93.63 | 91.41 | 1.96M |
| October 23, 2025 | 87.99 | 90.75 | 90.75 | 91.53 | 87.58 | 2.04M |
| October 22, 2025 | 91.12 | 88.81 | 88.81 | 92.21 | 87 | 2.39M |
| October 21, 2025 | 92.68 | 92.67 | 92.67 | 93.37 | 91.29 | 1.2M |
| October 20, 2025 | 92.38 | 92.6 | 92.6 | 94.8 | 91.82 | 1.44M |
| October 17, 2025 | 90.21 | 90.94 | 90.94 | 91.5 | 88.81 | 1.88M |
| October 16, 2025 | 95.91 | 90.54 | 90.54 | 95.91 | 89.68 | 2.5M |
| October 15, 2025 | 93.93 | 94.6 | 94.6 | 95.29 | 92.92 | 1.28M |
| October 14, 2025 | 88.03 | 90.94 | 90.94 | 93.04 | 87.44 | 1.78M |
| October 13, 2025 | 89 | 91.91 | 91.91 | 92.39 | 88.27 | 3.03M |
| October 10, 2025 | 94.69 | 83.64 | 83.64 | 94.69 | 83.64 | 4M |
| October 09, 2025 | 93.87 | 94.23 | 94.23 | 94.92 | 91.08 | 2.05M |
| October 08, 2025 | 92.1 | 94.56 | 94.56 | 95 | 91.94 | 2.15M |
| October 07, 2025 | 101.09 | 92.29 | 92.29 | 101.46 | 92.09 | 2M |
| October 06, 2025 | 99.73 | 100.26 | 100.26 | 101.48 | 99.19 | 2.6M |
| October 03, 2025 | 97 | 98.61 | 98.61 | 100.13 | 96.55 | 2.11M |
| October 02, 2025 | 96 | 96.81 | 96.81 | 98.3 | 94.5 | 2.5M |
| October 01, 2025 | 91.94 | 93.96 | 93.96 | 94.07 | 90 | 2.63M |