79.82
+0.085(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 79.8 | 79.82 | 79.82 | 79.84 | 79.77 | 10.4M |
| January 12, 2026 | 79.74 | 79.74 | 79.74 | 79.77 | 79.72 | 5.22M |
| January 09, 2026 | 79.79 | 79.76 | 79.76 | 79.81 | 79.74 | 3.86M |
| January 08, 2026 | 79.8 | 79.78 | 79.78 | 79.81 | 79.76 | 3.26M |
| January 07, 2026 | 79.86 | 79.81 | 79.81 | 79.87 | 79.8 | 4.66M |
| January 06, 2026 | 79.82 | 79.84 | 79.84 | 79.84 | 79.77 | 4.39M |
| January 05, 2026 | 79.82 | 79.84 | 79.84 | 79.84 | 79.78 | 4.55M |
| January 02, 2026 | 79.79 | 79.76 | 79.76 | 79.8 | 79.72 | 4.12M |
| December 31, 2025 | 79.78 | 79.73 | 79.73 | 79.8 | 79.73 | 3.58M |
| December 30, 2025 | 79.77 | 79.81 | 79.81 | 79.82 | 79.74 | 3.33M |
| December 29, 2025 | 79.73 | 79.79 | 79.79 | 79.8 | 79.73 | 2.62M |
| December 26, 2025 | 79.7 | 79.73 | 79.73 | 79.75 | 79.68 | 2.15M |
| December 24, 2025 | 79.61 | 79.64 | 79.64 | 79.66 | 79.58 | 4.41M |
| December 23, 2025 | 79.51 | 79.55 | 79.55 | 79.57 | 79.48 | 4.29M |
| December 22, 2025 | 79.59 | 79.57 | 79.57 | 79.61 | 79.54 | 8.39M |
| December 19, 2025 | 79.62 | 79.58 | 79.58 | 79.64 | 79.58 | 7.67M |
| December 18, 2025 | 79.65 | 79.63 | 79.63 | 79.65 | 79.58 | 4.46M |
| December 17, 2025 | 79.8 | 79.83 | 79.53 | 79.84 | 79.79 | 5.79M |
| December 16, 2025 | 79.76 | 79.83 | 79.53 | 79.85 | 79.75 | 2.78M |
| December 15, 2025 | 79.8 | 79.76 | 79.46 | 79.82 | 79.73 | 5.93M |
| December 12, 2025 | 79.75 | 79.7 | 79.7 | 79.75 | 79.69 | 4.89M |
| December 11, 2025 | 79.82 | 79.77 | 79.77 | 79.84 | 79.74 | 5.11M |
| December 10, 2025 | 79.58 | 79.75 | 79.75 | 79.76 | 79.56 | 5.78M |
| December 09, 2025 | 79.68 | 79.58 | 79.58 | 79.68 | 79.57 | 3.51M |
| December 08, 2025 | 79.68 | 79.65 | 79.65 | 79.7 | 79.6 | 3.83M |
| December 05, 2025 | 79.77 | 79.7 | 79.7 | 79.77 | 79.67 | 4.21M |
| December 04, 2025 | 79.77 | 79.72 | 79.72 | 79.78 | 79.71 | 3.63M |
| December 03, 2025 | 79.78 | 79.79 | 79.79 | 79.8 | 79.74 | 2.09M |
| December 02, 2025 | 79.7 | 79.72 | 79.72 | 79.73 | 79.68 | 4.67M |
| December 01, 2025 | 79.67 | 79.67 | 79.67 | 79.69 | 79.64 | 3.57M |
| November 28, 2025 | 80.09 | 80.06 | 79.77 | 80.1 | 80.01 | 1.25M |
| November 26, 2025 | 80.02 | 80.08 | 79.79 | 80.08 | 79.99 | 1.98M |
| November 25, 2025 | 79.93 | 80.04 | 79.75 | 80.07 | 79.92 | 3.95M |
| November 24, 2025 | 79.91 | 79.92 | 79.63 | 79.94 | 79.87 | 4.02M |
| November 21, 2025 | 79.88 | 79.89 | 79.89 | 79.9 | 79.79 | 4.85M |
| November 20, 2025 | 79.77 | 79.74 | 79.74 | 79.8 | 79.72 | 4.21M |
| November 19, 2025 | 79.76 | 79.7 | 79.7 | 79.77 | 79.67 | 3.82M |
| November 18, 2025 | 79.72 | 79.68 | 79.68 | 79.77 | 79.66 | 6.72M |
| November 17, 2025 | 79.67 | 79.64 | 79.64 | 79.69 | 79.63 | 3.99M |
| November 14, 2025 | 79.73 | 79.62 | 79.62 | 79.73 | 79.62 | 3.82M |
| November 13, 2025 | 79.66 | 79.65 | 79.65 | 79.71 | 79.64 | 4.41M |
| November 12, 2025 | 79.77 | 79.75 | 79.75 | 79.79 | 79.7 | 5.11M |
| November 11, 2025 | 79.73 | 79.79 | 79.79 | 79.81 | 79.7 | 2M |
| November 10, 2025 | 79.7 | 79.65 | 79.65 | 79.72 | 79.65 | 6.81M |
| November 07, 2025 | 79.66 | 79.7 | 79.7 | 79.73 | 79.66 | 5.36M |
| November 06, 2025 | 79.64 | 79.65 | 79.65 | 79.67 | 79.63 | 6.41M |
| November 05, 2025 | 79.61 | 79.52 | 79.52 | 79.61 | 79.52 | 5.78M |
| November 04, 2025 | 79.59 | 79.61 | 79.61 | 79.68 | 79.58 | 6.29M |
| November 03, 2025 | 79.6 | 79.58 | 79.58 | 79.6 | 79.54 | 6.74M |
| October 31, 2025 | 79.93 | 79.9 | 79.6 | 79.96 | 79.88 | 8.2M |
| October 30, 2025 | 79.87 | 79.9 | 79.6 | 79.98 | 79.84 | 5.88M |
| October 29, 2025 | 80.13 | 79.95 | 79.65 | 80.16 | 79.93 | 2.98M |
| October 28, 2025 | 80.11 | 80.13 | 79.83 | 80.14 | 80.08 | 3.97M |
| October 27, 2025 | 80.1 | 80.12 | 79.82 | 80.13 | 80.06 | 4.47M |
| October 24, 2025 | 80.13 | 80.13 | 79.83 | 80.14 | 80.09 | 4.7M |
| October 23, 2025 | 80.08 | 80.03 | 79.73 | 80.1 | 80.03 | 8.13M |
| October 22, 2025 | 80.07 | 80.1 | 79.8 | 80.11 | 80.04 | 3.74M |
| October 21, 2025 | 80.12 | 80.08 | 79.78 | 80.14 | 80.08 | 3.09M |
| October 20, 2025 | 80.07 | 80.08 | 79.78 | 80.08 | 80.04 | 3.67M |
| October 17, 2025 | 80.07 | 80.01 | 80.01 | 80.07 | 80 | 6.05M |