86.58
+0.94(+1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 85.89 | 86.58 | 86.58 | 86.6 | 85.27 | 1.73M |
| December 03, 2025 | 84.15 | 85.64 | 85.64 | 86.17 | 83.99 | 1.99M |
| December 02, 2025 | 85.1 | 84.56 | 84.56 | 86.98 | 84.5 | 3.64M |
| December 01, 2025 | 83.98 | 84.94 | 84.94 | 86.67 | 83.96 | 3.31M |
| November 28, 2025 | 84.33 | 84.96 | 84.96 | 85.74 | 84.11 | 1.52M |
| November 26, 2025 | 86.85 | 84.43 | 84.43 | 86.86 | 84.16 | 4.96M |
| November 25, 2025 | 83.6 | 86.34 | 86.34 | 91.04 | 81.56 | 12.61M |
| November 24, 2025 | 79.1 | 78.6 | 78.6 | 80.27 | 78.59 | 10.04M |
| November 21, 2025 | 78.25 | 78.63 | 78.63 | 79.49 | 77.42 | 2.95M |
| November 20, 2025 | 81.75 | 78.42 | 78.42 | 81.97 | 78.15 | 2.92M |
| November 19, 2025 | 81.13 | 80.71 | 80.71 | 81.22 | 80.25 | 1.72M |
| November 18, 2025 | 81.63 | 81.31 | 81.31 | 82 | 80.48 | 2.35M |
| November 17, 2025 | 83.57 | 81.86 | 81.86 | 84.26 | 80.95 | 2.22M |
| November 14, 2025 | 82.85 | 84.22 | 84.22 | 84.88 | 82.5 | 2.11M |
| November 13, 2025 | 84.36 | 84.04 | 84.04 | 85.36 | 83.33 | 1.94M |
| November 12, 2025 | 84.9 | 84.7 | 84.7 | 85.5 | 84.5 | 2.5M |
| November 11, 2025 | 84.68 | 84.59 | 84.59 | 85.75 | 84.03 | 3.29M |
| November 10, 2025 | 81.9 | 83.16 | 83.16 | 83.67 | 81.86 | 2.08M |
| November 07, 2025 | 81.63 | 81.69 | 81.69 | 82.12 | 80.82 | 2.28M |
| November 06, 2025 | 83.45 | 82.22 | 82.22 | 84 | 81.67 | 2.22M |
| November 05, 2025 | 84.1 | 83.57 | 83.57 | 84.65 | 82.8 | 2.05M |
| November 04, 2025 | 85 | 83.83 | 83.83 | 85.55 | 83.18 | 2.19M |
| November 03, 2025 | 87.4 | 86.28 | 86.28 | 88.71 | 85.23 | 2.99M |
| October 31, 2025 | 84.42 | 87.23 | 87.23 | 87.41 | 84.42 | 4.02M |
| October 30, 2025 | 82.78 | 84.34 | 84.34 | 85.47 | 82.52 | 2.12M |
| October 29, 2025 | 84.37 | 83.32 | 83.32 | 84.4 | 82.87 | 2M |
| October 28, 2025 | 85.07 | 84.89 | 84.89 | 85.99 | 84.32 | 2.33M |
| October 27, 2025 | 86.62 | 85.17 | 85.17 | 86.8 | 85.16 | 2.9M |
| October 24, 2025 | 83.36 | 84.28 | 84.28 | 85.28 | 83.26 | 2.95M |
| October 23, 2025 | 82 | 82.79 | 82.79 | 83.63 | 82 | 3.66M |
| October 22, 2025 | 83.32 | 82.01 | 82.01 | 83.51 | 81.86 | 1.62M |
| October 21, 2025 | 81.88 | 83.61 | 83.61 | 83.96 | 81.59 | 1.88M |
| October 20, 2025 | 80.5 | 81.91 | 81.91 | 82.29 | 80.44 | 2.03M |
| October 17, 2025 | 79.3 | 80.01 | 80.01 | 80.42 | 79 | 2.64M |
| October 16, 2025 | 79.9 | 79.83 | 79.83 | 80.65 | 79.16 | 1.94M |
| October 15, 2025 | 79.78 | 79.51 | 79.51 | 80.13 | 78.36 | 2.35M |
| October 14, 2025 | 78.06 | 79.32 | 79.32 | 80.11 | 77.76 | 2.09M |
| October 13, 2025 | 80.59 | 79.17 | 79.17 | 80.8 | 79.11 | 2.37M |
| October 10, 2025 | 82.79 | 80.28 | 80.28 | 83 | 79.7 | 3.28M |
| October 09, 2025 | 80 | 82.7 | 82.7 | 83.05 | 79.91 | 3.08M |
| October 08, 2025 | 80.09 | 79.85 | 79.85 | 80.25 | 79.25 | 2.47M |
| October 07, 2025 | 81.2 | 79.49 | 79.49 | 81.34 | 78.91 | 2.63M |
| October 06, 2025 | 81.08 | 81.03 | 81.03 | 81.51 | 80.05 | 3.11M |
| October 03, 2025 | 82 | 80.96 | 80.96 | 82.51 | 80.9 | 1.75M |
| October 02, 2025 | 81.59 | 82.24 | 82.24 | 82.65 | 81.05 | 2.1M |
| October 01, 2025 | 82.4 | 81.28 | 81.28 | 83.28 | 80.06 | 3.22M |
| September 30, 2025 | 83.67 | 82.5 | 82.5 | 83.99 | 82.07 | 3.02M |
| September 29, 2025 | 84.77 | 83.6 | 83.6 | 85.54 | 83.43 | 2.37M |
| September 26, 2025 | 84 | 84.51 | 84.51 | 84.87 | 83.49 | 2.34M |
| September 25, 2025 | 82.98 | 83.99 | 83.99 | 84.2 | 82.32 | 2.41M |
| September 24, 2025 | 82.59 | 83.01 | 83.01 | 83.44 | 82.54 | 2M |
| September 23, 2025 | 83.66 | 82.58 | 82.58 | 84.02 | 81.99 | 2.5M |
| September 22, 2025 | 83.77 | 83.53 | 83.53 | 85.11 | 83.45 | 2.76M |
| September 19, 2025 | 86.9 | 84.16 | 84.16 | 87.17 | 84.03 | 5.93M |
| September 18, 2025 | 86.94 | 86.83 | 86.83 | 87.67 | 86.14 | 3.43M |
| September 17, 2025 | 85.43 | 86.3 | 86.3 | 86.75 | 85.22 | 4.07M |
| September 16, 2025 | 84.43 | 85.2 | 85.2 | 85.43 | 83.97 | 2.28M |
| September 15, 2025 | 84 | 84.63 | 84.63 | 84.82 | 83.52 | 2.28M |
| September 12, 2025 | 84.6 | 83.98 | 83.98 | 85 | 83.82 | 1.88M |
| September 11, 2025 | 84.1 | 84.75 | 84.75 | 85.13 | 82.64 | 2.87M |