83.64
-2.83(-3.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2026 | 87.15 | 83.64 | 83.64 | 87.15 | 83.37 | 2.13M |
| December 31, 2025 | 87.25 | 86.47 | 86.47 | 87.72 | 86.45 | 1.37M |
| December 30, 2025 | 87.71 | 87.43 | 87.43 | 88.4 | 87.25 | 1.11M |
| December 29, 2025 | 88.14 | 88.08 | 88.08 | 88.73 | 87.6 | 1.36M |
| December 26, 2025 | 88.07 | 88.61 | 88.61 | 88.95 | 87.92 | 1.06M |
| December 24, 2025 | 88.88 | 88.39 | 88.39 | 88.94 | 87.73 | 758,821 |
| December 23, 2025 | 90.18 | 89.06 | 89.06 | 90.9 | 88.41 | 1.38M |
| December 22, 2025 | 89.81 | 90.94 | 90.94 | 91.93 | 89.5 | 2.13M |
| December 19, 2025 | 90.49 | 90.21 | 90.21 | 90.65 | 89.09 | 5.16M |
| December 18, 2025 | 89.11 | 90.23 | 90.23 | 90.91 | 89 | 2.66M |
| December 17, 2025 | 90.3 | 88.42 | 88.42 | 92.84 | 88.39 | 3.25M |
| December 16, 2025 | 89.99 | 90.59 | 90.59 | 91.5 | 88.89 | 3.5M |
| December 15, 2025 | 90 | 88.2 | 88.2 | 90.99 | 87.89 | 3.03M |
| December 12, 2025 | 91.09 | 90.18 | 90.18 | 91.65 | 89.89 | 2.47M |
| December 11, 2025 | 89.29 | 90.59 | 90.59 | 91.4 | 89.15 | 2.37M |
| December 10, 2025 | 87.9 | 89.84 | 89.84 | 90.21 | 87.07 | 2.15M |
| December 09, 2025 | 87.03 | 87.79 | 87.79 | 87.99 | 86.77 | 1.84M |
| December 08, 2025 | 85.98 | 87.29 | 87.29 | 88.32 | 85.89 | 2.57M |
| December 05, 2025 | 85.71 | 85.89 | 85.89 | 86.29 | 84.83 | 2.86M |
| December 04, 2025 | 86.4 | 85.9 | 85.9 | 88.02 | 84.54 | 3.67M |
| December 03, 2025 | 75.6 | 86.34 | 86.34 | 87 | 75.05 | 9.29M |
| December 02, 2025 | 81.67 | 81.87 | 81.87 | 82.5 | 80.69 | 9.19M |
| December 01, 2025 | 79.98 | 80.64 | 80.64 | 81.17 | 79.2 | 4.18M |
| November 28, 2025 | 80.75 | 80.33 | 80.33 | 80.88 | 80.02 | 1.64M |
| November 26, 2025 | 81.11 | 80.56 | 80.56 | 81.22 | 80.18 | 1.89M |
| November 25, 2025 | 79.04 | 81.16 | 81.16 | 81.72 | 78.5 | 1.96M |
| November 24, 2025 | 79.14 | 79.15 | 79.15 | 80.07 | 78.05 | 3.06M |
| November 21, 2025 | 78.35 | 78.68 | 78.68 | 79.48 | 76.35 | 1.94M |
| November 20, 2025 | 81.46 | 78.32 | 78.32 | 81.89 | 78.11 | 2.04M |
| November 19, 2025 | 80.75 | 80.09 | 80.09 | 81.15 | 79.25 | 1.59M |
| November 18, 2025 | 81.14 | 81.03 | 81.03 | 82.15 | 80.54 | 2.13M |
| November 17, 2025 | 83.51 | 81.07 | 81.07 | 83.72 | 80.36 | 2.47M |
| November 14, 2025 | 82.69 | 83.94 | 83.94 | 84.29 | 81.2 | 1.62M |
| November 13, 2025 | 84.01 | 83.76 | 83.76 | 85.1 | 83.63 | 1.93M |
| November 12, 2025 | 85.71 | 84.69 | 84.69 | 86.38 | 83.63 | 1.79M |
| November 11, 2025 | 85.34 | 85.58 | 85.58 | 86.87 | 85.26 | 1.28M |
| November 10, 2025 | 85.83 | 85.74 | 85.74 | 86.52 | 84.98 | 1.41M |
| November 07, 2025 | 85.13 | 85.21 | 85.21 | 85.55 | 83.06 | 2.22M |
| November 06, 2025 | 87.13 | 85.87 | 85.87 | 87.82 | 84.58 | 1.57M |
| November 05, 2025 | 87.28 | 87.13 | 87.13 | 87.96 | 86.43 | 1.52M |
| November 04, 2025 | 88.96 | 86.97 | 86.97 | 90.26 | 86.83 | 1.67M |
| November 03, 2025 | 91.83 | 91.08 | 91.08 | 92.5 | 89.62 | 1.97M |
| October 31, 2025 | 88.4 | 91.53 | 91.53 | 91.6 | 88.25 | 3.05M |
| October 30, 2025 | 87.02 | 87.91 | 87.91 | 89.88 | 86.9 | 1.59M |
| October 29, 2025 | 89.26 | 87.65 | 87.65 | 89.28 | 87.08 | 1.72M |
| October 28, 2025 | 90.25 | 89.31 | 89.31 | 90.98 | 89.18 | 1.39M |
| October 27, 2025 | 90 | 90.01 | 90.01 | 90.6 | 89.25 | 1.45M |
| October 24, 2025 | 89.29 | 89.07 | 89.07 | 89.81 | 88.66 | 1.44M |
| October 23, 2025 | 86.99 | 88.55 | 88.55 | 88.64 | 86.71 | 1.68M |
| October 22, 2025 | 88.66 | 87.04 | 87.04 | 88.95 | 86.66 | 2.06M |
| October 21, 2025 | 88.25 | 89.45 | 89.45 | 89.95 | 87.95 | 1.79M |
| October 20, 2025 | 88.31 | 88.32 | 88.32 | 89.33 | 88.05 | 1.87M |
| October 17, 2025 | 86.98 | 87.43 | 87.43 | 87.8 | 86.25 | 1.57M |
| October 16, 2025 | 88.76 | 87.71 | 87.71 | 90.19 | 87.13 | 1.63M |
| October 15, 2025 | 89.6 | 88.35 | 88.35 | 89.95 | 87.58 | 1.87M |
| October 14, 2025 | 88.7 | 89.08 | 89.08 | 90.05 | 87.61 | 1.89M |
| October 13, 2025 | 90 | 90.14 | 90.14 | 90.69 | 88.94 | 2.03M |
| October 10, 2025 | 93.21 | 89.35 | 89.35 | 93.44 | 88.55 | 3.52M |
| October 09, 2025 | 93.25 | 93.64 | 93.64 | 94.4 | 90.98 | 2.24M |
| October 08, 2025 | 91.65 | 92.63 | 92.63 | 93.31 | 90.95 | 1.77M |