82.44
-0.38(-0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 82.79 | 82.39 | 82.39 | 83.42 | 81.9 | 618,612 |
| December 03, 2025 | 86.17 | 82.82 | 82.82 | 86.25 | 81.74 | 1.15M |
| December 02, 2025 | 86.55 | 85.82 | 85.82 | 86.55 | 85.23 | 541,712 |
| December 01, 2025 | 88.13 | 86.16 | 86.16 | 88.13 | 84.75 | 945,328 |
| November 28, 2025 | 89.76 | 88.96 | 88.96 | 89.76 | 88.62 | 144,448 |
| November 26, 2025 | 87.86 | 89.34 | 89.34 | 89.92 | 87.86 | 366,400 |
| November 25, 2025 | 87.52 | 88.41 | 88.41 | 88.6 | 87.03 | 390,800 |
| November 24, 2025 | 87.64 | 86.99 | 86.99 | 88 | 86.61 | 725,747 |
| November 21, 2025 | 84.38 | 88.1 | 88.1 | 88.35 | 83.58 | 1.02M |
| November 20, 2025 | 85.4 | 83.51 | 83.51 | 85.77 | 82.99 | 471,000 |
| November 19, 2025 | 85.78 | 84.76 | 84.76 | 85.78 | 84.13 | 568,900 |
| November 18, 2025 | 85.48 | 85.1 | 85.1 | 86.82 | 84.67 | 1.1M |
| November 17, 2025 | 88.14 | 85.76 | 85.76 | 88.72 | 84.75 | 806,931 |
| November 14, 2025 | 89.04 | 86.64 | 86.64 | 89.4 | 86.43 | 809,500 |
| November 13, 2025 | 89.3 | 89.66 | 89.66 | 90.85 | 89.3 | 842,700 |
| November 12, 2025 | 88.43 | 89.44 | 89.44 | 90 | 88.43 | 715,000 |
| November 11, 2025 | 88.5 | 89.27 | 88.4 | 90 | 88.31 | 570,000 |
| November 10, 2025 | 88.14 | 88.34 | 87.48 | 89.61 | 87.58 | 571,900 |
| November 07, 2025 | 85.55 | 88.03 | 88.03 | 88.09 | 85.41 | 626,400 |
| November 06, 2025 | 86.74 | 85.59 | 85.59 | 87.23 | 85.42 | 437,156 |
| November 05, 2025 | 86.55 | 86.68 | 86.68 | 87.57 | 85.88 | 397,531 |
| November 04, 2025 | 85.09 | 86.42 | 86.42 | 87 | 85.09 | 706,900 |
| November 03, 2025 | 84.14 | 84.79 | 84.79 | 84.83 | 83.17 | 467,200 |
| October 31, 2025 | 84.84 | 84.91 | 84.91 | 85.35 | 84.28 | 573,000 |
| October 30, 2025 | 83.68 | 85.08 | 85.08 | 85.62 | 83.68 | 552,026 |
| October 29, 2025 | 83.83 | 84.21 | 84.21 | 85.09 | 83.1 | 747,501 |
| October 28, 2025 | 85.5 | 84.31 | 84.31 | 85.81 | 84.05 | 835,827 |
| October 27, 2025 | 88.01 | 85.79 | 85.79 | 88.26 | 85.55 | 874,200 |
| October 24, 2025 | 91.36 | 88 | 88 | 91.37 | 87.3 | 790,188 |
| October 23, 2025 | 90.03 | 89.73 | 89.73 | 91.79 | 87.39 | 1.59M |
| October 22, 2025 | 88.12 | 87.04 | 87.04 | 88.76 | 86.85 | 1.22M |
| October 21, 2025 | 86.62 | 88.03 | 88.03 | 88.91 | 86.62 | 429,133 |
| October 20, 2025 | 86.46 | 86.93 | 86.93 | 87.61 | 86.46 | 553,100 |
| October 17, 2025 | 85.64 | 85.9 | 85.9 | 86.46 | 85.04 | 414,231 |
| October 16, 2025 | 85.65 | 85.43 | 85.43 | 85.9 | 84.88 | 466,600 |
| October 15, 2025 | 87.27 | 85.28 | 85.28 | 87.27 | 84.2 | 939,000 |
| October 14, 2025 | 84.75 | 86.97 | 86.97 | 87.56 | 84.46 | 677,800 |
| October 13, 2025 | 85.99 | 85.82 | 85.82 | 86.77 | 85.25 | 667,615 |
| October 10, 2025 | 89.11 | 85.68 | 85.68 | 89.44 | 85.42 | 449,206 |
| October 09, 2025 | 89.71 | 88.59 | 88.59 | 90.07 | 88.43 | 354,229 |
| October 08, 2025 | 87.63 | 89.53 | 89.53 | 90.22 | 86.93 | 559,324 |
| October 07, 2025 | 92.22 | 90.24 | 90.24 | 92.43 | 89.63 | 376,027 |
| October 06, 2025 | 92.17 | 92.1 | 92.1 | 92.83 | 91.72 | 444,093 |
| October 03, 2025 | 91.98 | 91.99 | 91.99 | 92.93 | 91.25 | 523,700 |
| October 02, 2025 | 91.03 | 91.97 | 91.97 | 92.02 | 90.91 | 389,910 |
| October 01, 2025 | 91.46 | 91.24 | 91.24 | 92.06 | 90.96 | 435,547 |
| September 30, 2025 | 90.86 | 92.14 | 92.14 | 92.41 | 90.27 | 577,700 |
| September 29, 2025 | 91.58 | 90.84 | 90.84 | 91.58 | 90.45 | 357,839 |
| September 26, 2025 | 89.28 | 90.93 | 90.93 | 90.99 | 89.27 | 488,449 |
| September 25, 2025 | 88.72 | 89.2 | 89.2 | 90.52 | 88.43 | 830,443 |
| September 24, 2025 | 90.78 | 88.92 | 88.92 | 91.2 | 88.81 | 538,226 |
| September 23, 2025 | 91.34 | 90.86 | 90.86 | 92.27 | 90.5 | 378,200 |
| September 22, 2025 | 90.78 | 90.85 | 90.85 | 91.22 | 90.18 | 626,728 |
| September 19, 2025 | 93 | 90.99 | 90.99 | 93.3 | 90.72 | 1.23M |
| September 18, 2025 | 91.46 | 92.83 | 92.83 | 93.15 | 91.01 | 426,400 |
| September 17, 2025 | 92.39 | 91.24 | 91.24 | 93.37 | 90.91 | 400,903 |
| September 16, 2025 | 92.19 | 91.82 | 91.82 | 92.64 | 90.67 | 349,200 |
| September 15, 2025 | 91.59 | 91.87 | 91.87 | 92.2 | 90.83 | 388,042 |
| September 12, 2025 | 92.14 | 91.35 | 91.35 | 92.19 | 91.2 | 343,100 |
| September 11, 2025 | 91.6 | 92.3 | 92.3 | 92.76 | 90.82 | 387,816 |
