77.80
+0.655(+0.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 78.06 | 77.8 | 77.8 | 78.09 | 77.79 | 6,183 |
| January 13, 2026 | 76.59 | 77.15 | 77.15 | 77.36 | 76.59 | 1,536 |
| January 12, 2026 | 77 | 77.25 | 77.25 | 77.29 | 76.85 | 1,365 |
| January 09, 2026 | 75.3 | 75.8 | 75.8 | 75.89 | 75.3 | 31 |
| January 08, 2026 | 74.77 | 74.89 | 74.89 | 74.89 | 74.08 | 1,542 |
| January 07, 2026 | 75.81 | 74.97 | 74.97 | 75.81 | 74.58 | 1,218 |
| January 06, 2026 | 74.92 | 75.63 | 75.63 | 75.63 | 74.59 | 206 |
| January 05, 2026 | 74.08 | 74.4 | 74.4 | 74.43 | 73.75 | 1,333 |
| January 02, 2026 | 73.36 | 72.86 | 72.86 | 73.36 | 72.86 | 238 |
| December 31, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 0 |
| December 30, 2025 | 73.17 | 73.45 | 73.45 | 73.52 | 73.17 | 338 |
| December 29, 2025 | 73.7 | 72.96 | 72.96 | 73.87 | 72.61 | 3,802 |
| December 24, 2025 | 73.62 | 73.54 | 73.54 | 73.64 | 73.54 | 4,136 |
| December 23, 2025 | 73.34 | 73.17 | 73.17 | 73.36 | 72.96 | 2,609 |
| December 22, 2025 | 72.39 | 72.94 | 72.94 | 72.97 | 72.35 | 2,608 |
| December 19, 2025 | 71.48 | 72.01 | 72.01 | 72.04 | 71.28 | 6,437 |
| December 18, 2025 | 70.92 | 71.95 | 71.95 | 71.95 | 70.92 | 213 |
| December 17, 2025 | 71.32 | 71.1 | 71.1 | 71.42 | 71.1 | 1,575 |
| December 16, 2025 | 71.51 | 71.29 | 71.29 | 71.51 | 71.23 | 751 |
| December 15, 2025 | 71.74 | 71.44 | 71.44 | 72 | 71.44 | 3,377 |
| December 12, 2025 | 71.8 | 71.26 | 71.26 | 72.1 | 71.07 | 2,726 |
| December 11, 2025 | 69.99 | 71.21 | 71.21 | 71.21 | 69.99 | 946 |
| December 10, 2025 | 69.39 | 69.53 | 69.53 | 69.56 | 69.15 | 349 |
| December 09, 2025 | 68.88 | 69.39 | 69.39 | 69.45 | 68.88 | 1,180 |
| December 08, 2025 | 70.02 | 69.51 | 69.51 | 70.11 | 69.51 | 1,030 |
| December 05, 2025 | 70.67 | 70.21 | 70.21 | 70.67 | 70.2 | 628 |
| December 04, 2025 | 70.12 | 70.05 | 70.05 | 70.12 | 69.83 | 598 |
| December 03, 2025 | 69.67 | 69.93 | 69.93 | 70.1 | 69.5 | 9,863 |
| December 02, 2025 | 69.75 | 68.88 | 68.88 | 69.75 | 68.88 | 66 |
| December 01, 2025 | 69.77 | 69.98 | 69.98 | 70.2 | 69.77 | 670 |
| November 28, 2025 | 69.5 | 69.9 | 69.9 | 69.9 | 69.5 | 190 |
| November 27, 2025 | 69.13 | 69.04 | 69.04 | 69.13 | 69.04 | 3 |
| November 26, 2025 | 68.48 | 69.05 | 69.05 | 69.05 | 68.48 | 676 |
| November 25, 2025 | 67.34 | 68 | 68 | 68 | 67.34 | 115 |
| November 24, 2025 | 66.71 | 67.1 | 67.1 | 67.1 | 66.71 | 338 |
| November 21, 2025 | 65.34 | 66.19 | 66.19 | 66.19 | 65.34 | 1,084 |
| November 20, 2025 | 66.91 | 66.76 | 66.76 | 67.05 | 66.76 | 476 |
| November 19, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 2 |
| November 18, 2025 | 66.31 | 66.51 | 66.51 | 66.55 | 66.22 | 623 |
| November 17, 2025 | 68.61 | 67.58 | 67.58 | 68.61 | 67.58 | 216 |
| November 14, 2025 | 68.13 | 68.26 | 68.26 | 68.51 | 67.83 | 919 |
| November 13, 2025 | 69.26 | 69.14 | 69.14 | 69.69 | 69.12 | 2,354 |
| November 12, 2025 | 68.46 | 69.23 | 69.23 | 69.23 | 68.46 | 419 |
| November 11, 2025 | 67.77 | 68.15 | 68.15 | 68.15 | 67.77 | 20 |
| November 10, 2025 | 67.4 | 67.15 | 67.15 | 67.67 | 67.15 | 18,647 |
| November 07, 2025 | 65.98 | 66.32 | 66.32 | 66.32 | 65.98 | 524 |
| November 06, 2025 | 66.53 | 66.44 | 66.44 | 66.57 | 66.39 | 5,515 |
| November 05, 2025 | 66.26 | 66.21 | 66.21 | 66.26 | 66.21 | 217 |
| November 04, 2025 | 65.55 | 65.97 | 65.97 | 65.97 | 65.48 | 1,498 |
| November 03, 2025 | 67.5 | 66.27 | 66.27 | 67.5 | 66.27 | 3,427 |
| October 31, 2025 | 67.57 | 67.09 | 67.09 | 67.69 | 67.09 | 164 |
| October 30, 2025 | 67.85 | 67.54 | 67.54 | 67.85 | 67.22 | 1,807 |
| October 29, 2025 | 68.91 | 68.63 | 68.63 | 68.92 | 68.62 | 439 |
| October 28, 2025 | 68.01 | 68.51 | 68.51 | 68.51 | 67.78 | 1,965 |
| October 27, 2025 | 68.7 | 68.25 | 68.25 | 69.05 | 68 | 6 |
| October 24, 2025 | 68.17 | 68.73 | 68.73 | 68.73 | 68.17 | 2,420 |
| October 23, 2025 | 68.32 | 68.48 | 68.48 | 68.64 | 68.19 | 270 |
| October 22, 2025 | 68.3 | 67.94 | 67.94 | 68.3 | 67.53 | 4 |
| October 21, 2025 | 68.84 | 68.02 | 68.02 | 68.84 | 67.95 | 10,365 |
| October 20, 2025 | 68.76 | 69.32 | 69.32 | 69.42 | 68.76 | 696 |