81.51
-5.57(-6.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 85.99 | 81.53 | 81.53 | 86.33 | 80.78 | 4.42M |
| December 11, 2025 | 88.78 | 87.08 | 87.08 | 89.6 | 85.5 | 2.89M |
| December 10, 2025 | 92.06 | 89.91 | 89.91 | 92.77 | 89.53 | 2.9M |
| December 09, 2025 | 88.49 | 91.31 | 91.31 | 92.57 | 88.07 | 5.04M |
| December 08, 2025 | 85.53 | 89.1 | 89.1 | 89.72 | 84.86 | 5.95M |
| December 05, 2025 | 87.04 | 86.27 | 86.27 | 90.26 | 84.33 | 17.14M |
| December 04, 2025 | 71.4 | 70.43 | 70.43 | 71.95 | 69.67 | 8.94M |
| December 03, 2025 | 69.11 | 71.41 | 71.41 | 71.66 | 68.42 | 2.62M |
| December 02, 2025 | 69.78 | 69.4 | 69.4 | 70.82 | 69.22 | 2.57M |
| December 01, 2025 | 68.58 | 68.6 | 68.6 | 69.94 | 67.48 | 3.2M |
| November 28, 2025 | 68.83 | 69.32 | 69.32 | 70.21 | 68.42 | 791,246 |
| November 26, 2025 | 68.88 | 68.16 | 68.16 | 69.5 | 68.13 | 1.33M |
| November 25, 2025 | 67.15 | 68.89 | 68.89 | 69.09 | 65.81 | 1.49M |
| November 24, 2025 | 67.51 | 67.39 | 67.39 | 68.54 | 66.64 | 2.77M |
| November 21, 2025 | 67.01 | 66.59 | 66.59 | 68 | 64.75 | 2.9M |
| November 20, 2025 | 71.94 | 67.69 | 67.69 | 72.14 | 67.24 | 2.6M |
| November 19, 2025 | 68.84 | 70.08 | 70.08 | 70.79 | 68.58 | 1.71M |
| November 18, 2025 | 69.41 | 68.8 | 68.8 | 70.68 | 67.62 | 2.73M |
| November 17, 2025 | 72.5 | 69.69 | 69.69 | 72.8 | 68.96 | 1.93M |
| November 14, 2025 | 68.01 | 71.55 | 71.55 | 72.33 | 67.58 | 2.11M |
| November 13, 2025 | 73.4 | 70.51 | 70.51 | 73.5 | 69.6 | 2.29M |
| November 12, 2025 | 76.06 | 73.95 | 73.95 | 76.4 | 73.81 | 1.36M |
| November 11, 2025 | 75.49 | 75.63 | 75.63 | 76.4 | 74.75 | 1.36M |
| November 10, 2025 | 75.19 | 76.07 | 76.07 | 76.78 | 74.86 | 1.9M |
| November 07, 2025 | 70.25 | 73.03 | 73.03 | 73.22 | 69.95 | 2M |
| November 06, 2025 | 72 | 71.53 | 71.53 | 73.29 | 70.22 | 2.78M |
| November 05, 2025 | 72.38 | 72.35 | 72.35 | 72.6 | 71.56 | 1.42M |
| November 04, 2025 | 73.05 | 72.6 | 72.6 | 74.12 | 71.92 | 2.19M |
| November 03, 2025 | 75.19 | 75.8 | 75.8 | 76.61 | 73.81 | 2.62M |
| October 31, 2025 | 72.45 | 75.27 | 75.27 | 75.78 | 72 | 2.65M |
| October 30, 2025 | 71.32 | 71.05 | 71.05 | 72.77 | 70 | 3.6M |
| October 29, 2025 | 75.79 | 71.92 | 71.92 | 75.97 | 70.89 | 6.5M |
| October 28, 2025 | 78.07 | 76.12 | 76.12 | 78.82 | 75.99 | 2.67M |
| October 27, 2025 | 78.9 | 77.79 | 77.79 | 78.93 | 77.34 | 2.62M |
| October 24, 2025 | 78.28 | 76.99 | 76.99 | 80.07 | 76.94 | 2.38M |
| October 23, 2025 | 76.79 | 76.86 | 76.86 | 78.62 | 76.06 | 3.06M |
| October 22, 2025 | 79.28 | 76.85 | 76.85 | 79.28 | 75.15 | 3.84M |
| October 21, 2025 | 78.74 | 79.88 | 79.88 | 81.39 | 78.47 | 1.96M |
| October 20, 2025 | 78.66 | 78.81 | 78.81 | 79.45 | 77.53 | 1.67M |
| October 17, 2025 | 77 | 77.22 | 77.22 | 77.94 | 75.74 | 2.3M |
| October 16, 2025 | 79.88 | 78.64 | 78.64 | 81.46 | 77.95 | 2.09M |
| October 15, 2025 | 80.25 | 79.06 | 79.06 | 81.46 | 78.2 | 2.26M |
| October 14, 2025 | 81.75 | 78.17 | 78.17 | 81.99 | 78.16 | 2.9M |
| October 13, 2025 | 85 | 83.19 | 83.19 | 85.41 | 81.54 | 2.3M |
| October 10, 2025 | 86 | 82.34 | 82.34 | 88.05 | 82.32 | 2.49M |
| October 09, 2025 | 83.69 | 86.1 | 86.1 | 86.95 | 82.39 | 2.41M |
| October 08, 2025 | 80.24 | 84.25 | 84.25 | 84.35 | 80.17 | 3.39M |
| October 07, 2025 | 82.66 | 79.5 | 79.5 | 82.9 | 76.84 | 4.65M |
| October 06, 2025 | 84.2 | 82.21 | 82.21 | 85.34 | 82.19 | 2.42M |
| October 03, 2025 | 84.74 | 82.82 | 82.82 | 84.92 | 82.39 | 2.37M |
| October 02, 2025 | 83.96 | 83.94 | 83.94 | 84.73 | 82.72 | 2.79M |
| October 01, 2025 | 81.49 | 82.43 | 82.43 | 83.97 | 81.03 | 2.67M |
| September 30, 2025 | 84 | 82.25 | 82.25 | 84 | 80.09 | 2.84M |
| September 29, 2025 | 83 | 83.34 | 83.34 | 83.86 | 81.2 | 2.83M |
| September 26, 2025 | 82 | 82.15 | 82.15 | 82.49 | 79.8 | 2.42M |
| September 25, 2025 | 77.2 | 81.99 | 81.99 | 83.97 | 76.56 | 5.77M |
| September 24, 2025 | 82 | 79.12 | 79.12 | 82.27 | 77.98 | 4.43M |
| September 23, 2025 | 80.22 | 81.46 | 81.46 | 83.37 | 79.32 | 5.09M |
| September 22, 2025 | 80 | 80.49 | 80.49 | 80.77 | 77.87 | 4.08M |
| September 19, 2025 | 78.49 | 80.23 | 80.23 | 80.93 | 77.58 | 10.1M |