86.22
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 90 | 86.22 | 86.22 | 91.4 | 84.1 | 38.88M |
| November 11, 2025 | 89.01 | 89.55 | 89.55 | 92.4 | 85.93 | 5.89M |
| November 10, 2025 | 80.89 | 89.09 | 89.09 | 92.49 | 80.64 | 6.29M |
| November 07, 2025 | 79.7 | 80.56 | 80.56 | 80.99 | 78.69 | 3.17M |
| November 06, 2025 | 81.71 | 79.7 | 79.7 | 86 | 77.94 | 3.29M |
| November 05, 2025 | 74.89 | 73.43 | 73.43 | 75.37 | 73.11 | 2.88M |
| November 04, 2025 | 74 | 73.33 | 73.33 | 75.15 | 73.18 | 3.09M |
| November 03, 2025 | 73 | 73.62 | 73.62 | 74.86 | 72.84 | 1.36M |
| October 31, 2025 | 71.21 | 72.7 | 72.7 | 72.8 | 70.76 | 1.57M |
| October 30, 2025 | 72.65 | 71.41 | 71.41 | 73.14 | 71.29 | 1.23M |
| October 29, 2025 | 74.66 | 73.49 | 73.49 | 74.92 | 73.01 | 1.48M |
| October 28, 2025 | 75.18 | 74.94 | 74.94 | 75.9 | 74.69 | 1.18M |
| October 27, 2025 | 76.33 | 75.92 | 75.92 | 76.81 | 75.03 | 883,000 |
| October 24, 2025 | 76.68 | 75.89 | 75.89 | 77.11 | 75.26 | 1.27M |
| October 23, 2025 | 77.21 | 75.85 | 75.85 | 77.47 | 75.33 | 1.13M |
| October 22, 2025 | 75.9 | 76.37 | 76.37 | 76.92 | 75.45 | 1.33M |
| October 21, 2025 | 73.65 | 74.94 | 74.94 | 75.17 | 73.11 | 1.57M |
| October 20, 2025 | 75.25 | 73.69 | 73.69 | 75.25 | 72.99 | 1.93M |
| October 17, 2025 | 76.28 | 76.14 | 76.14 | 77.05 | 75.89 | 732,800 |
| October 16, 2025 | 79.06 | 76.44 | 76.44 | 79.06 | 76.38 | 908,726 |
| October 15, 2025 | 79.84 | 78.04 | 78.04 | 80.14 | 77.88 | 778,089 |
| October 14, 2025 | 78.91 | 79.8 | 79.8 | 80.46 | 78.51 | 766,800 |
| October 13, 2025 | 79.85 | 79.95 | 79.95 | 81.72 | 79.85 | 884,400 |
| October 10, 2025 | 80.73 | 79.35 | 79.35 | 81.53 | 79.28 | 642,200 |
| October 09, 2025 | 81.33 | 80.1 | 80.1 | 81.95 | 79.94 | 640,300 |
| October 08, 2025 | 80 | 80.96 | 80.96 | 82.09 | 80 | 841,740 |
| October 07, 2025 | 82.92 | 79.99 | 79.99 | 83.71 | 79.97 | 682,393 |
| October 06, 2025 | 84.82 | 83.07 | 83.07 | 84.87 | 82.6 | 683,300 |
| October 03, 2025 | 85.27 | 84.69 | 84.69 | 85.81 | 84.65 | 522,500 |
| October 02, 2025 | 84.68 | 85.15 | 85.15 | 85.37 | 84.15 | 856,100 |
| October 01, 2025 | 83.87 | 84.59 | 84.59 | 84.83 | 83.82 | 892,000 |
| September 30, 2025 | 85.46 | 83.94 | 83.94 | 85.79 | 83.3 | 629,539 |
| September 29, 2025 | 85.09 | 85.57 | 85.57 | 85.67 | 84.18 | 1.23M |
| September 26, 2025 | 84.95 | 84.96 | 84.96 | 85.76 | 83.55 | 958,303 |
| September 25, 2025 | 84.72 | 84.66 | 84.66 | 85.5 | 83.7 | 1.02M |
| September 24, 2025 | 87.95 | 84.72 | 84.72 | 87.95 | 84.65 | 918,600 |
| September 23, 2025 | 87.42 | 87.29 | 87.29 | 88.89 | 87.24 | 939,929 |
| September 22, 2025 | 87.48 | 87.95 | 87.95 | 88.28 | 86 | 705,900 |
| September 19, 2025 | 88.51 | 87.28 | 87.28 | 88.65 | 86.88 | 1.19M |
| September 18, 2025 | 89.66 | 88.22 | 88.22 | 89.66 | 87.07 | 1.8M |
| September 17, 2025 | 89.41 | 88.15 | 88.15 | 90.06 | 87.46 | 1.79M |
| September 16, 2025 | 91.5 | 88.69 | 88.69 | 91.93 | 88.53 | 1.02M |
| September 15, 2025 | 89.58 | 90.43 | 90.43 | 91.29 | 87.79 | 1.36M |
| September 12, 2025 | 88.55 | 89.07 | 89.07 | 89.52 | 87.75 | 1.2M |
| September 11, 2025 | 89.28 | 88.43 | 88.43 | 89.37 | 87.8 | 915,038 |
| September 10, 2025 | 88.19 | 88.55 | 88.55 | 89.4 | 87.22 | 829,700 |
| September 09, 2025 | 89.47 | 87.98 | 87.98 | 90.08 | 87.59 | 827,200 |
| September 08, 2025 | 90.46 | 89.5 | 89.5 | 90.46 | 88.25 | 1.01M |
| September 05, 2025 | 89.03 | 89.15 | 89.15 | 90.46 | 88.21 | 1.07M |
| September 04, 2025 | 85.31 | 87.79 | 87.79 | 87.88 | 84.86 | 1.51M |
| September 03, 2025 | 87.63 | 85.31 | 85.31 | 88.18 | 85.12 | 1.49M |
| September 02, 2025 | 89.69 | 88.23 | 88.23 | 90.47 | 88.13 | 1.15M |
| August 29, 2025 | 91.28 | 92.47 | 92.47 | 92.73 | 91.06 | 700,200 |
| August 28, 2025 | 93.42 | 91.83 | 91.83 | 93.5 | 91.4 | 790,532 |
| August 27, 2025 | 93.75 | 93.28 | 93.28 | 94.24 | 92.96 | 798,141 |
| August 26, 2025 | 93.9 | 94.08 | 94.08 | 95.07 | 93.85 | 1.26M |
| August 25, 2025 | 92.93 | 93.72 | 93.72 | 94.1 | 92.77 | 762,736 |
| August 22, 2025 | 90.5 | 92.18 | 92.18 | 92.92 | 89.8 | 922,932 |
| August 21, 2025 | 89.91 | 90.04 | 90.04 | 90.78 | 89.13 | 945,600 |
| August 20, 2025 | 90.6 | 90.02 | 90.02 | 91.67 | 89.28 | 885,600 |