78.36
+0.225(+0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 78.37 | 78.13 | 78.13 | 78.42 | 77.95 | 7.56M |
| January 12, 2026 | 78.13 | 78.55 | 78.55 | 78.57 | 78.1 | 8.84M |
| January 09, 2026 | 77.55 | 77.83 | 77.83 | 77.89 | 77.44 | 7.16M |
| January 08, 2026 | 77.03 | 77.28 | 77.28 | 77.29 | 76.96 | 8M |
| January 07, 2026 | 77.5 | 77.23 | 77.23 | 77.54 | 77.16 | 9.58M |
| January 06, 2026 | 77.6 | 77.62 | 77.62 | 77.76 | 77.48 | 8.56M |
| January 05, 2026 | 76.79 | 77.35 | 77.35 | 77.35 | 76.7 | 11.72M |
| January 02, 2026 | 76.35 | 76.54 | 76.54 | 76.55 | 76.14 | 9.05M |
| December 31, 2025 | 75.72 | 75.44 | 75.44 | 75.77 | 75.39 | 7.48M |
| December 30, 2025 | 75.86 | 75.76 | 75.76 | 75.97 | 75.73 | 5.55M |
| December 29, 2025 | 75.57 | 75.61 | 75.61 | 75.72 | 75.41 | 11.11M |
| December 26, 2025 | 75.77 | 75.85 | 75.85 | 75.85 | 75.64 | 5.87M |
| December 24, 2025 | 75.58 | 75.61 | 75.61 | 75.67 | 75.52 | 4.79M |
| December 23, 2025 | 75.38 | 75.55 | 75.55 | 75.57 | 75.28 | 16.13M |
| December 22, 2025 | 74.95 | 75.09 | 75.09 | 75.15 | 74.89 | 7.83M |
| December 19, 2025 | 74.57 | 74.67 | 74.67 | 74.96 | 74.52 | 7.43M |
| December 18, 2025 | 75.66 | 75.57 | 74.21 | 75.97 | 75.43 | 6.66M |
| December 17, 2025 | 75.51 | 74.96 | 74.96 | 75.61 | 74.94 | 5.29M |
| December 16, 2025 | 75.66 | 75.46 | 75.46 | 75.73 | 75.22 | 5.33M |
| December 15, 2025 | 76.22 | 75.87 | 75.87 | 76.24 | 75.76 | 6.6M |
| December 12, 2025 | 76.2 | 75.61 | 75.61 | 76.25 | 75.31 | 6.85M |
| December 11, 2025 | 75.9 | 76.13 | 76.13 | 76.22 | 75.75 | 7.57M |
| December 10, 2025 | 75.25 | 75.93 | 75.93 | 76.06 | 75.19 | 7.01M |
| December 09, 2025 | 75.12 | 75.11 | 75.11 | 75.33 | 74.96 | 4.45M |
| December 08, 2025 | 75.5 | 75.22 | 75.22 | 75.52 | 75.06 | 5.1M |
| December 05, 2025 | 75.65 | 75.38 | 75.38 | 75.78 | 75.33 | 6.5M |
| December 04, 2025 | 75.38 | 75.23 | 75.23 | 75.4 | 75.07 | 4.72M |
| December 03, 2025 | 74.72 | 75.07 | 75.07 | 75.08 | 74.69 | 4.47M |
| December 02, 2025 | 74.83 | 74.77 | 74.77 | 74.89 | 74.5 | 4.35M |
| December 01, 2025 | 74.75 | 74.65 | 74.65 | 74.94 | 74.61 | 4.62M |
| November 28, 2025 | 74.65 | 74.93 | 74.93 | 74.96 | 74.58 | 2.45M |
| November 26, 2025 | 74.16 | 74.61 | 74.61 | 74.74 | 74.12 | 4.26M |
| November 25, 2025 | 73.43 | 73.91 | 73.91 | 73.93 | 73.13 | 3.6M |
| November 24, 2025 | 72.85 | 73.23 | 73.23 | 73.32 | 72.77 | 3.71M |
| November 21, 2025 | 72.42 | 72.92 | 72.92 | 73.12 | 72.11 | 4.93M |
| November 20, 2025 | 73.74 | 72.19 | 72.19 | 73.8 | 72.17 | 4.57M |
| November 19, 2025 | 73.17 | 73.16 | 73.16 | 73.57 | 72.84 | 3.83M |
| November 18, 2025 | 73.16 | 73.35 | 73.35 | 73.61 | 72.88 | 5.3M |
| November 17, 2025 | 74.4 | 74 | 74 | 74.68 | 73.75 | 4.37M |
| November 14, 2025 | 74.46 | 74.93 | 74.93 | 75.16 | 74.35 | 4.35M |
| November 13, 2025 | 75.79 | 74.99 | 74.99 | 75.83 | 74.89 | 4.43M |
| November 12, 2025 | 75.62 | 75.82 | 75.82 | 75.89 | 75.61 | 4.33M |
| November 11, 2025 | 75.27 | 75.53 | 75.53 | 75.6 | 75.23 | 10.11M |
| November 10, 2025 | 74.83 | 75.13 | 75.13 | 75.17 | 74.62 | 4.13M |
| November 07, 2025 | 73.65 | 74.19 | 74.19 | 74.2 | 73.37 | 5.27M |
| November 06, 2025 | 74.39 | 74.06 | 74.06 | 74.49 | 73.84 | 4.38M |
| November 05, 2025 | 73.94 | 74.35 | 74.35 | 74.5 | 73.92 | 4.1M |
| November 04, 2025 | 73.9 | 73.85 | 73.85 | 74.3 | 73.82 | 5.43M |
| November 03, 2025 | 74.85 | 74.84 | 74.84 | 74.89 | 74.51 | 4.79M |
| October 31, 2025 | 74.83 | 74.63 | 74.63 | 74.85 | 74.36 | 5.43M |
| October 30, 2025 | 74.71 | 74.81 | 74.81 | 75.11 | 74.64 | 4.37M |
| October 29, 2025 | 75.73 | 75.28 | 75.28 | 75.75 | 74.92 | 6.43M |
| October 28, 2025 | 75.29 | 75.51 | 75.51 | 75.63 | 75.23 | 5.38M |
| October 27, 2025 | 75.52 | 75.52 | 75.52 | 75.55 | 75.33 | 4.05M |
| October 24, 2025 | 74.97 | 74.95 | 74.95 | 75.06 | 74.86 | 3.34M |
| October 23, 2025 | 74.48 | 74.71 | 74.71 | 74.81 | 74.46 | 3.02M |
| October 22, 2025 | 74.34 | 74.28 | 74.28 | 74.54 | 73.93 | 12.64M |
| October 21, 2025 | 74.48 | 74.22 | 74.22 | 74.52 | 74.21 | 3.82M |
| October 20, 2025 | 74.57 | 74.93 | 74.93 | 74.98 | 74.56 | 4.46M |
| October 17, 2025 | 73.9 | 74.2 | 74.2 | 74.29 | 73.78 | 3.21M |