83.00
-0.51(-0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 82.22 | 83.51 | 83.51 | 84.1 | 81.39 | 839,726 |
| January 13, 2026 | 77.81 | 80.85 | 80.85 | 81.22 | 77.77 | 981,827 |
| January 12, 2026 | 76.74 | 78.52 | 78.52 | 78.52 | 76.28 | 1.17M |
| January 09, 2026 | 70.41 | 73.11 | 73.11 | 73.14 | 70.37 | 1.42M |
| January 08, 2026 | 69.31 | 69.34 | 69.34 | 69.56 | 67.38 | 3.14M |
| January 07, 2026 | 72.98 | 71.22 | 71.22 | 73 | 69.75 | 1.26M |
| January 06, 2026 | 71.19 | 73.67 | 73.67 | 73.67 | 70.64 | 1.21M |
| January 05, 2026 | 68.88 | 70.37 | 70.37 | 70.38 | 68.06 | 1.02M |
| January 02, 2026 | 67.6 | 65.48 | 65.48 | 68.01 | 65.38 | 502,802 |
| December 31, 2025 | 65.85 | 65.27 | 65.27 | 66.05 | 64.81 | 788,880 |
| December 30, 2025 | 68.34 | 69.52 | 69.52 | 69.8 | 67.39 | 970,245 |
| December 29, 2025 | 69.25 | 65.41 | 65.41 | 69.81 | 64.32 | 2.16M |
| December 24, 2025 | 65.7 | 66.05 | 66.05 | 66.07 | 65.19 | 184,207 |
| December 23, 2025 | 63.44 | 64.07 | 64.07 | 64.41 | 62.86 | 1.06M |
| December 22, 2025 | 62.83 | 62.34 | 62.34 | 63.18 | 62.34 | 373,520 |
| December 19, 2025 | 59.99 | 61.09 | 61.09 | 61.34 | 59.92 | 596,614 |
| December 18, 2025 | 60.68 | 60.15 | 60.15 | 60.72 | 59 | 1.92M |
| December 17, 2025 | 59.91 | 60.06 | 60.06 | 60.33 | 59.44 | 1.63M |
| December 16, 2025 | 57.63 | 57.94 | 57.94 | 58.23 | 57.31 | 802,455 |
| December 15, 2025 | 57.75 | 57.72 | 57.72 | 58.49 | 57.62 | 1.26M |
| December 12, 2025 | 58.17 | 56.12 | 56.12 | 59 | 56.12 | 1.85M |
| December 11, 2025 | 56.66 | 57.89 | 57.89 | 58.03 | 56.55 | 930,033 |
| December 10, 2025 | 56.09 | 55.48 | 55.48 | 56.15 | 54.9 | 1.05M |
| December 09, 2025 | 52.98 | 55.2 | 55.2 | 55.23 | 52.98 | 616,710 |
| December 08, 2025 | 53.13 | 52.94 | 52.94 | 53.42 | 52.62 | 415,304 |
| December 05, 2025 | 53.12 | 53.15 | 53.15 | 54.14 | 52.8 | 553,434 |
| December 04, 2025 | 52.46 | 52.05 | 52.05 | 52.75 | 51.51 | 599,660 |
| December 03, 2025 | 53.01 | 53.64 | 53.64 | 53.8 | 52.87 | 476,726 |
| December 02, 2025 | 52.27 | 52.59 | 52.59 | 53.27 | 51.75 | 700,285 |
| December 01, 2025 | 51.98 | 53.26 | 53.26 | 53.4 | 51.93 | 892,793 |
| November 28, 2025 | 49.29 | 50.78 | 50.78 | 50.79 | 48.76 | 193,401 |
| November 27, 2025 | 49.02 | 48.64 | 48.64 | 49.2 | 48.28 | 713,377 |
| November 26, 2025 | 47.55 | 48.32 | 48.32 | 48.32 | 47.48 | 457,436 |
| November 25, 2025 | 46.82 | 46.55 | 46.55 | 47.21 | 46.28 | 464,371 |
| November 24, 2025 | 45.63 | 46.03 | 46.03 | 46.07 | 45.59 | 165,934 |
| November 21, 2025 | 44.9 | 45.46 | 45.46 | 45.56 | 44.43 | 657,509 |
| November 20, 2025 | 46.65 | 46.35 | 46.35 | 46.92 | 45.97 | 578,546 |
| November 19, 2025 | 46.5 | 46.64 | 46.64 | 47.88 | 46.5 | 489,047 |
| November 18, 2025 | 45.38 | 46.29 | 46.29 | 46.41 | 45.35 | 419,731 |
| November 17, 2025 | 46.71 | 46.48 | 46.48 | 46.81 | 46.08 | 275,951 |
| November 14, 2025 | 48.34 | 46.88 | 46.88 | 48.47 | 45.77 | 958,947 |
| November 13, 2025 | 49.33 | 48.48 | 48.48 | 49.65 | 47.98 | 801,050 |
| November 12, 2025 | 47.13 | 48.53 | 48.53 | 48.53 | 47 | 346,375 |
| November 11, 2025 | 46.24 | 46.25 | 46.25 | 46.78 | 43.96 | 332,942 |
| November 10, 2025 | 45.33 | 45.71 | 45.71 | 45.83 | 45.2 | 347,437 |
| November 07, 2025 | 44.46 | 44.31 | 44.31 | 44.61 | 43.91 | 174,691 |
| November 06, 2025 | 44.23 | 43.81 | 43.81 | 44.54 | 43.69 | 132,907 |
| November 05, 2025 | 43.64 | 43.85 | 43.85 | 44.01 | 43.38 | 98,745 |
| November 04, 2025 | 43.7 | 43.62 | 43.62 | 43.93 | 42.82 | 141,991 |
| November 03, 2025 | 44.8 | 44.1 | 44.1 | 44.83 | 43.97 | 109,905 |
| October 31, 2025 | 45 | 44.34 | 44.34 | 45.05 | 44.24 | 169,490 |
| October 30, 2025 | 43.51 | 44.51 | 44.51 | 44.64 | 43.44 | 234,711 |
| October 29, 2025 | 43.86 | 44.08 | 44.08 | 44.24 | 43.84 | 121,985 |
| October 28, 2025 | 42.41 | 43 | 43 | 43.02 | 41.54 | 121,943 |
| October 27, 2025 | 43.98 | 42.6 | 42.6 | 44.05 | 42.07 | 90,392 |
| October 24, 2025 | 44.19 | 44.51 | 44.51 | 44.68 | 43.68 | 74,165 |
| October 23, 2025 | 44.8 | 45.02 | 45.02 | 45.18 | 44.66 | 73,339 |
| October 22, 2025 | 44.91 | 43.92 | 43.92 | 44.97 | 43.54 | 173,834 |
| October 21, 2025 | 47.24 | 44.5 | 44.5 | 47.31 | 43.73 | 219,126 |
| October 20, 2025 | 47.09 | 47.85 | 47.85 | 48.17 | 47.02 | 47,751 |
