81.19
+0.92(+1.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 80.57 | 80.27 | 80.27 | 81.71 | 79.91 | 1.11M |
| December 22, 2025 | 78.4 | 80.58 | 80.58 | 81.62 | 78.4 | 1.81M |
| December 19, 2025 | 77.56 | 78.78 | 78.78 | 79.1 | 76.45 | 6.31M |
| December 18, 2025 | 76.79 | 75.96 | 75.96 | 77.71 | 74.2 | 2.97M |
| December 17, 2025 | 77.46 | 76.74 | 76.74 | 77.83 | 75.82 | 2.84M |
| December 16, 2025 | 76.09 | 77.56 | 77.56 | 78.41 | 73 | 4.5M |
| December 15, 2025 | 78.43 | 79 | 79 | 79.95 | 78.17 | 3.19M |
| December 12, 2025 | 78.9 | 78.9 | 78.9 | 80.44 | 78.05 | 1.73M |
| December 11, 2025 | 78.3 | 78.51 | 78.51 | 79.6 | 77.54 | 2.02M |
| December 10, 2025 | 78.41 | 77.88 | 77.88 | 79.88 | 77.82 | 2.33M |
| December 09, 2025 | 79.59 | 77.81 | 77.81 | 79.99 | 77.31 | 2.27M |
| December 08, 2025 | 80 | 80.06 | 80.06 | 81.49 | 78.67 | 2.53M |
| December 05, 2025 | 78.48 | 79.64 | 79.64 | 79.82 | 77.89 | 1.71M |
| December 04, 2025 | 77.45 | 78.48 | 78.48 | 79.06 | 76.53 | 2.09M |
| December 03, 2025 | 75.55 | 77.69 | 77.69 | 79.07 | 74.52 | 3.1M |
| December 02, 2025 | 75.5 | 75.31 | 75.31 | 77.22 | 74.97 | 1.49M |
| December 01, 2025 | 77.06 | 75.8 | 75.8 | 77.33 | 75.11 | 1.69M |
| November 28, 2025 | 77.68 | 77.76 | 77.76 | 77.98 | 76.6 | 850,035 |
| November 26, 2025 | 76.12 | 77.58 | 77.58 | 78.17 | 75.65 | 1.5M |
| November 25, 2025 | 73.66 | 76.32 | 76.32 | 76.41 | 73.44 | 2.05M |
| November 24, 2025 | 71.26 | 73.66 | 73.66 | 73.98 | 71.15 | 2.73M |
| November 21, 2025 | 70.07 | 70.87 | 70.87 | 71.97 | 69.5 | 1.94M |
| November 20, 2025 | 71.65 | 69.88 | 69.88 | 72.72 | 69.75 | 2.35M |
| November 19, 2025 | 70.06 | 70.53 | 70.53 | 71.62 | 69.85 | 2.01M |
| November 18, 2025 | 68.97 | 70.58 | 70.58 | 70.92 | 67.86 | 2.63M |
| November 17, 2025 | 67.65 | 69.14 | 69.14 | 69.51 | 67.27 | 2.71M |
| November 14, 2025 | 63.84 | 67.75 | 67.75 | 69.02 | 63.5 | 3.96M |
| November 13, 2025 | 65.53 | 64.38 | 64.38 | 66.11 | 63.95 | 2.66M |
| November 12, 2025 | 64.05 | 65.83 | 65.83 | 66 | 63.51 | 2.77M |
| November 11, 2025 | 62.75 | 64.13 | 64.13 | 64.26 | 62.29 | 1.51M |
| November 10, 2025 | 61.74 | 62.73 | 62.73 | 63.13 | 61.5 | 3.52M |
| November 07, 2025 | 60.86 | 61.01 | 61.01 | 61.4 | 58.91 | 2.72M |
| November 06, 2025 | 59.73 | 61.38 | 61.38 | 63.15 | 59.4 | 2.85M |
| November 05, 2025 | 58.53 | 59.34 | 59.34 | 60 | 58 | 2.4M |
| November 04, 2025 | 57.99 | 58.57 | 58.57 | 59.68 | 57.74 | 2.12M |
| November 03, 2025 | 58.93 | 59.33 | 59.33 | 59.44 | 56.66 | 2.55M |
| October 31, 2025 | 58.96 | 58.84 | 58.84 | 59.74 | 58.28 | 2.38M |
| October 30, 2025 | 57.83 | 58.87 | 58.87 | 60.08 | 57.33 | 2.19M |
| October 29, 2025 | 58.19 | 58.02 | 58.02 | 58.85 | 57.23 | 1.64M |
| October 28, 2025 | 57.86 | 58.17 | 58.17 | 58.66 | 57.53 | 1.92M |
| October 27, 2025 | 55.53 | 57.99 | 57.99 | 58.62 | 55.4 | 3.63M |
| October 24, 2025 | 54 | 54.48 | 54.48 | 55.32 | 53.67 | 1.97M |
| October 23, 2025 | 53.15 | 53.44 | 53.44 | 54.08 | 52.48 | 1.87M |
| October 22, 2025 | 53.5 | 52.98 | 52.98 | 54.49 | 52.62 | 1.85M |
| October 21, 2025 | 54.76 | 53.49 | 53.49 | 55.2 | 53.17 | 1.61M |
| October 20, 2025 | 55 | 54.01 | 54.01 | 55.28 | 53.47 | 2.14M |
| October 17, 2025 | 52.76 | 54.1 | 54.1 | 56.15 | 52.4 | 4.59M |
| October 16, 2025 | 50 | 49.68 | 49.68 | 51.7 | 49.05 | 1.77M |
| October 15, 2025 | 47.63 | 49.56 | 49.56 | 49.83 | 47.45 | 2.3M |
| October 14, 2025 | 48.53 | 47.5 | 47.5 | 48.77 | 47.5 | 2.11M |
| October 13, 2025 | 48.24 | 48.75 | 48.75 | 49 | 48 | 1.46M |
| October 10, 2025 | 47.64 | 48.24 | 48.24 | 49.1 | 47.28 | 2.49M |
| October 09, 2025 | 47.84 | 47.62 | 47.62 | 48.36 | 47.45 | 1.12M |
| October 08, 2025 | 46.95 | 47.82 | 47.82 | 49.5 | 46.16 | 3.09M |
| October 07, 2025 | 46.92 | 46.57 | 46.57 | 47.02 | 45.8 | 900,764 |
| October 06, 2025 | 46.9 | 46.58 | 46.58 | 47.33 | 46.34 | 2.05M |
| October 03, 2025 | 45.98 | 46.71 | 46.71 | 47.6 | 45.72 | 1.76M |
| October 02, 2025 | 46.18 | 45.7 | 45.7 | 46.44 | 45.61 | 1.49M |
| October 01, 2025 | 46.54 | 45.86 | 45.86 | 47.08 | 45.83 | 3.14M |
| September 30, 2025 | 45.91 | 46.7 | 46.7 | 46.81 | 45.49 | 1.62M |