82.91
-0.935(-1.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 83 | 83.84 | 83.84 | 83.95 | 82.56 | 4.06M |
| January 12, 2026 | 86 | 83.01 | 83.01 | 86.1 | 82.56 | 3.25M |
| January 09, 2026 | 85.82 | 85.13 | 85.13 | 86.05 | 84.72 | 3.38M |
| January 08, 2026 | 84.28 | 84.6 | 84.6 | 85.54 | 84.25 | 2.76M |
| January 07, 2026 | 86.27 | 84.83 | 84.83 | 86.6 | 83.94 | 4.29M |
| January 06, 2026 | 84.39 | 85.85 | 85.85 | 86.56 | 84.34 | 3.81M |
| January 05, 2026 | 85 | 84.17 | 84.17 | 85.33 | 83.66 | 4.21M |
| January 02, 2026 | 85.46 | 85.33 | 85.33 | 85.48 | 84.08 | 2.38M |
| December 31, 2025 | 86.03 | 85.25 | 85.25 | 86.64 | 85.19 | 1.57M |
| December 30, 2025 | 86.63 | 86.2 | 86.2 | 87.06 | 86.12 | 1.64M |
| December 29, 2025 | 87 | 86.94 | 86.94 | 87.44 | 86.73 | 1.6M |
| December 26, 2025 | 86.41 | 86.85 | 86.85 | 86.87 | 85.8 | 914,931 |
| December 24, 2025 | 86.1 | 86.29 | 86.29 | 86.5 | 85.79 | 704,800 |
| December 23, 2025 | 86.1 | 86.23 | 86.23 | 86.53 | 85.82 | 1.74M |
| December 22, 2025 | 85.5 | 86.53 | 86.53 | 86.98 | 84.87 | 2.41M |
| December 19, 2025 | 85.18 | 85.66 | 85.66 | 85.82 | 84.84 | 7.25M |
| December 18, 2025 | 85.83 | 84.8 | 84.8 | 86.07 | 84.64 | 3.02M |
| December 17, 2025 | 85.76 | 84.84 | 84.84 | 86.19 | 84.67 | 3.9M |
| December 16, 2025 | 83.16 | 85.32 | 85.32 | 85.76 | 82.31 | 5.95M |
| December 15, 2025 | 83.57 | 83.38 | 83.38 | 84.09 | 81.85 | 4.01M |
| December 12, 2025 | 84.12 | 83.08 | 83.08 | 84.5 | 83.03 | 2.86M |
| December 11, 2025 | 84.35 | 84.24 | 84.24 | 84.6 | 83.64 | 2.1M |
| December 10, 2025 | 83.45 | 83.92 | 83.92 | 84.41 | 83.35 | 2.9M |
| December 09, 2025 | 84.59 | 83.28 | 83.28 | 85.19 | 83.08 | 2.41M |
| December 08, 2025 | 86.01 | 84.32 | 84.32 | 86.01 | 84.16 | 3.58M |
| December 05, 2025 | 86.31 | 86.19 | 86.19 | 87.89 | 85.95 | 3.46M |
| December 04, 2025 | 84.12 | 85.78 | 85.78 | 85.96 | 83.98 | 3.31M |
| December 03, 2025 | 84.73 | 83.98 | 83.98 | 85.05 | 83.94 | 2.27M |
| December 02, 2025 | 85.35 | 84.71 | 84.71 | 85.35 | 83.6 | 3.34M |
| December 01, 2025 | 86.6 | 85.27 | 85.27 | 86.93 | 85.18 | 2.64M |
| November 28, 2025 | 87.08 | 86.67 | 86.67 | 87.19 | 86.36 | 1.35M |
| November 26, 2025 | 86.8 | 86.75 | 86.75 | 87.4 | 86.55 | 2.18M |
| November 25, 2025 | 84.66 | 86.82 | 86.82 | 86.94 | 84.66 | 3.16M |
| November 24, 2025 | 84.88 | 84.71 | 84.71 | 85.56 | 83.81 | 7.73M |
| November 21, 2025 | 84.38 | 85.13 | 85.13 | 85.66 | 84.28 | 4.85M |
| November 20, 2025 | 86.02 | 84.09 | 84.09 | 86.86 | 84.02 | 3.6M |
| November 19, 2025 | 84.04 | 86.02 | 86.02 | 86.03 | 83.32 | 4.47M |
| November 18, 2025 | 85.05 | 84.04 | 84.04 | 85.66 | 84.03 | 3.33M |
| November 17, 2025 | 85.92 | 84.74 | 84.74 | 86.54 | 84.66 | 3.8M |
| November 14, 2025 | 86.29 | 86.3 | 86.3 | 86.68 | 84.74 | 3.27M |
| November 13, 2025 | 85.08 | 86.11 | 86.11 | 87.21 | 84.94 | 4.44M |
| November 12, 2025 | 85.24 | 85.58 | 85.58 | 85.96 | 85.03 | 3.05M |
| November 11, 2025 | 84.43 | 85.16 | 85.16 | 85.4 | 84.31 | 2.64M |
| November 10, 2025 | 82.55 | 84.08 | 84.08 | 84.16 | 82.01 | 3.14M |
| November 07, 2025 | 82.87 | 83.39 | 83.39 | 83.82 | 82.26 | 3.16M |
| November 06, 2025 | 82.89 | 82.44 | 82.44 | 82.97 | 81.69 | 3.14M |
| November 05, 2025 | 84.05 | 82.84 | 82.84 | 84.54 | 82.54 | 3.88M |
| November 04, 2025 | 83.05 | 84.15 | 84.15 | 84.83 | 82.89 | 4.56M |
| November 03, 2025 | 83.41 | 83.07 | 83.07 | 83.76 | 80.24 | 6.17M |
| October 31, 2025 | 84.48 | 82.45 | 82.45 | 87.09 | 81.49 | 11.51M |
| October 30, 2025 | 82.95 | 83.48 | 83.48 | 83.71 | 82.35 | 6.53M |
| October 29, 2025 | 84.5 | 82.69 | 82.69 | 84.66 | 81.8 | 6.2M |
| October 28, 2025 | 80.17 | 82.19 | 82.19 | 83.25 | 79.85 | 9.81M |
| October 27, 2025 | 76 | 80.82 | 80.82 | 83.04 | 75.48 | 13.1M |
| October 24, 2025 | 76.89 | 76.1 | 76.1 | 77.16 | 76.09 | 3.17M |
| October 23, 2025 | 76.53 | 76.53 | 76.53 | 76.86 | 75.75 | 2.68M |
| October 22, 2025 | 76.8 | 76.84 | 76.84 | 78.33 | 76.22 | 6.03M |
| October 21, 2025 | 75.09 | 76.02 | 76.02 | 76.1 | 74.69 | 3.79M |
| October 20, 2025 | 74.69 | 75.29 | 75.29 | 75.57 | 74.43 | 4.18M |
| October 17, 2025 | 72.75 | 74.64 | 74.64 | 74.81 | 72.67 | 4.96M |