83.59
+0.71(+0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 83.8 | 83.59 | 83.59 | 84.25 | 83.41 | 3.35M |
| January 12, 2026 | 81.84 | 82.88 | 82.88 | 83.16 | 81.72 | 4.06M |
| January 09, 2026 | 81.24 | 81.13 | 81.13 | 81.72 | 80.72 | 11.01M |
| January 08, 2026 | 83.7 | 84.19 | 84.19 | 85.43 | 81.6 | 9.78M |
| January 07, 2026 | 83.97 | 84.88 | 84.88 | 84.91 | 83.78 | 3.65M |
| January 06, 2026 | 83.57 | 85.23 | 85.23 | 85.46 | 83.57 | 4.19M |
| January 05, 2026 | 82.2 | 83.21 | 83.21 | 83.25 | 81.87 | 2.73M |
| January 02, 2026 | 81.13 | 81.43 | 81.43 | 81.64 | 80.74 | 3.17M |
| December 31, 2025 | 80.3 | 80.03 | 80.03 | 80.49 | 79.93 | 963,359 |
| December 30, 2025 | 81.57 | 80.52 | 80.52 | 81.63 | 80.49 | 3.11M |
| December 29, 2025 | 80.52 | 80.4 | 80.4 | 81.08 | 80.18 | 4.76M |
| December 26, 2025 | 81.5 | 82.24 | 82.24 | 82.36 | 81.17 | 1.9M |
| December 24, 2025 | 81.02 | 80.89 | 80.89 | 81.07 | 80.33 | 1.14M |
| December 23, 2025 | 80.84 | 80.97 | 80.97 | 81.17 | 80.62 | 2.07M |
| December 22, 2025 | 79.28 | 80.1 | 80.1 | 80.36 | 79.13 | 4.64M |
| December 19, 2025 | 77.7 | 78.32 | 78.32 | 78.57 | 77.64 | 2.8M |
| December 18, 2025 | 77.32 | 77.63 | 77.63 | 77.85 | 77.17 | 2.45M |
| December 17, 2025 | 77.42 | 77.19 | 77.19 | 77.71 | 76.97 | 2.56M |
| December 16, 2025 | 76.38 | 75.99 | 75.99 | 76.73 | 75.85 | 1.96M |
| December 15, 2025 | 75.59 | 75.82 | 75.82 | 75.92 | 75.17 | 2.2M |
| December 12, 2025 | 76.27 | 75.66 | 75.66 | 76.58 | 74.7 | 4.25M |
| December 11, 2025 | 75.56 | 76.74 | 76.74 | 76.99 | 75.56 | 3.56M |
| December 10, 2025 | 75.07 | 76.24 | 76.24 | 76.33 | 74.61 | 3.93M |
| December 09, 2025 | 72.6 | 74.36 | 74.36 | 74.71 | 72.55 | 4.11M |
| December 08, 2025 | 73.35 | 73.02 | 73.02 | 73.54 | 72.87 | 3.29M |
| December 05, 2025 | 73.38 | 73.06 | 73.06 | 73.96 | 72.92 | 4.66M |
| December 04, 2025 | 73.55 | 73.73 | 73.73 | 73.97 | 72.87 | 3.46M |
| December 03, 2025 | 73.09 | 74.28 | 74.28 | 74.53 | 73.09 | 4.84M |
| December 02, 2025 | 72.34 | 72.34 | 72.34 | 72.38 | 71.57 | 2.29M |
| December 01, 2025 | 72.89 | 71.97 | 71.97 | 72.96 | 71.87 | 2.37M |
| November 28, 2025 | 71.4 | 71.95 | 71.95 | 72.1 | 71.32 | 1.61M |
| November 26, 2025 | 71.82 | 72.2 | 72.2 | 72.57 | 71.76 | 2.48M |
| November 25, 2025 | 71.65 | 71.07 | 71.07 | 71.82 | 71.04 | 2.35M |
| November 24, 2025 | 69.88 | 70.47 | 70.47 | 70.55 | 69.8 | 1.96M |
| November 21, 2025 | 69.26 | 69.99 | 69.99 | 70.06 | 68.86 | 3.2M |
| November 20, 2025 | 70.17 | 68.78 | 68.78 | 70.48 | 68.7 | 2.12M |
| November 19, 2025 | 69.33 | 69.43 | 69.43 | 70.11 | 69.17 | 2.05M |
| November 18, 2025 | 69.22 | 69.72 | 69.72 | 70.04 | 68.92 | 2.82M |
| November 17, 2025 | 70.71 | 70.49 | 70.49 | 71.29 | 70.28 | 1.64M |
| November 14, 2025 | 69.96 | 70.63 | 70.63 | 71.1 | 69.84 | 1.78M |
| November 13, 2025 | 71.54 | 71.04 | 71.04 | 71.78 | 70.75 | 2.11M |
| November 12, 2025 | 71.01 | 71.11 | 71.11 | 71.51 | 70.97 | 2.02M |
| November 11, 2025 | 70.26 | 70.32 | 70.32 | 70.48 | 69.91 | 1.48M |
| November 10, 2025 | 70.04 | 70.29 | 70.29 | 70.46 | 69.59 | 2.03M |
| November 07, 2025 | 68.41 | 69.33 | 69.33 | 69.54 | 68.19 | 2.33M |
| November 06, 2025 | 69.24 | 69.27 | 69.27 | 69.42 | 68.38 | 2.29M |
| November 05, 2025 | 68.73 | 69.06 | 69.06 | 69.19 | 68.55 | 2.27M |
| November 04, 2025 | 68.68 | 67.89 | 67.89 | 68.92 | 67.74 | 4.05M |
| November 03, 2025 | 70.47 | 70.37 | 70.37 | 70.86 | 70.22 | 3.93M |
| October 31, 2025 | 72.08 | 71.74 | 71.74 | 72.41 | 71.74 | 7.78M |
| October 30, 2025 | 71.7 | 72.2 | 72.2 | 72.32 | 71.33 | 2.78M |
| October 29, 2025 | 73.02 | 72.58 | 72.58 | 73.76 | 72.08 | 3.27M |
| October 28, 2025 | 71.02 | 71.99 | 71.99 | 72.2 | 70.89 | 3.13M |
| October 27, 2025 | 71.04 | 70.93 | 70.93 | 71.42 | 70.72 | 2.9M |
| October 24, 2025 | 70.42 | 70.54 | 70.54 | 70.97 | 70.2 | 1.95M |
| October 23, 2025 | 70.52 | 70.62 | 70.62 | 71.24 | 70.39 | 2.91M |
| October 22, 2025 | 69.5 | 69.76 | 69.76 | 70.12 | 69.04 | 3.93M |
| October 21, 2025 | 68.78 | 68.34 | 68.34 | 69.09 | 68.11 | 2.56M |
| October 20, 2025 | 68.28 | 69.24 | 69.24 | 69.24 | 68.15 | 4.07M |
| October 17, 2025 | 68.5 | 68.02 | 68.02 | 68.5 | 67.39 | 2.91M |