83.87
+1.22(+1.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 82.29 | 83.87 | 83.87 | 83.93 | 81 | 3,485 |
| February 19, 2026 | 83.1 | 82.41 | 82.41 | 83.9 | 81.68 | 3,296 |
| February 18, 2026 | 83 | 83.04 | 83.04 | 83.87 | 82.38 | 6,986 |
| February 17, 2026 | 81.25 | 82.51 | 82.51 | 82.94 | 81 | 3,277 |
| February 13, 2026 | 81.15 | 82.12 | 82.12 | 82.24 | 80.44 | 7,787 |
| February 12, 2026 | 80.93 | 81.84 | 81.84 | 82.07 | 80.5 | 7,778 |
| February 11, 2026 | 80.33 | 80.33 | 80.33 | 81.15 | 79.62 | 1,413 |
| February 10, 2026 | 80.9 | 80.21 | 80.21 | 82 | 79.87 | 4,207 |
| February 09, 2026 | 83.95 | 80.81 | 80.81 | 83.95 | 80.41 | 4,323 |
| February 06, 2026 | 82.5 | 82.28 | 82.28 | 82.96 | 80.94 | 5,852 |
| February 05, 2026 | 81.61 | 81.92 | 81.92 | 83 | 80.5 | 11,086 |
| February 04, 2026 | 82.77 | 81.06 | 81.06 | 83.24 | 80.86 | 15,175 |
| February 03, 2026 | 81.06 | 81.94 | 81.94 | 82.34 | 80.01 | 27,407 |
| February 02, 2026 | 80.93 | 80.95 | 80.95 | 81.49 | 80 | 4,782 |
| January 30, 2026 | 79.4 | 80.02 | 80.02 | 81 | 79.4 | 4,350 |
| January 29, 2026 | 80.8 | 80.2 | 80.2 | 81.4 | 79.8 | 2,049 |
| January 28, 2026 | 82.06 | 80.56 | 80.56 | 82.06 | 80.01 | 3,876 |
| January 27, 2026 | 81.61 | 81.23 | 81.23 | 82 | 80.56 | 12,534 |
| January 26, 2026 | 82.81 | 81.92 | 81.92 | 83.24 | 81.35 | 8,894 |
| January 23, 2026 | 80.87 | 81.95 | 81.93 | 82.48 | 80.03 | 1,143 |
| January 22, 2026 | 81.58 | 81.32 | 81.32 | 82.04 | 80.86 | 4,407 |
| January 21, 2026 | 81.32 | 81.14 | 81.14 | 82.28 | 79.96 | 1,752 |
| January 20, 2026 | 78.05 | 78.97 | 78.97 | 80.94 | 76.84 | 3,107 |
| January 16, 2026 | 77.66 | 78.12 | 78.09 | 78.95 | 77.44 | 293 |
| January 15, 2026 | 77.7 | 78.24 | 78.24 | 78.97 | 77.5 | 2,465 |
| January 14, 2026 | 78.01 | 77.69 | 77.69 | 79.24 | 76.88 | 1,164 |
| January 13, 2026 | 77.26 | 77.52 | 77.35 | 78.8 | 77.17 | 5,996 |
| January 12, 2026 | 77.31 | 77.33 | 77.33 | 78.03 | 76.36 | 2,522 |
| January 09, 2026 | 76.97 | 77.44 | 77.44 | 77.47 | 76.37 | 5,420 |
| January 08, 2026 | 76.12 | 76.19 | 76.19 | 77.74 | 75 | 5,909 |
| January 07, 2026 | 76.01 | 76.93 | 76.93 | 76.97 | 74.88 | 4,328 |
| January 06, 2026 | 75.79 | 75.46 | 75.46 | 76.14 | 75 | 598 |
| January 05, 2026 | 76.13 | 75.54 | 75.54 | 76.63 | 75.01 | 3,426 |
| January 02, 2026 | 76.97 | 76.62 | 76.62 | 77.74 | 75.97 | 2,432 |
| December 31, 2025 | 77.4 | 76.85 | 76.85 | 77.41 | 76.67 | 1,788 |
| December 30, 2025 | 77.68 | 77.63 | 77.63 | 77.68 | 77.01 | 881 |
| December 29, 2025 | 76.93 | 77.9 | 77.9 | 78.13 | 76.93 | 2,560 |
| December 24, 2025 | 77.93 | 77.29 | 77.29 | 78.6 | 77.06 | 1,481 |
| December 23, 2025 | 78.12 | 77.69 | 77.69 | 78.76 | 77.47 | 2,491 |
| December 22, 2025 | 75.24 | 77.37 | 77.37 | 77.87 | 75.24 | 2,715 |
| December 19, 2025 | 75.4 | 76.67 | 76.67 | 76.86 | 74.25 | 3,220 |
| December 18, 2025 | 73.87 | 75.33 | 75.33 | 75.44 | 73.87 | 1,940 |
| December 17, 2025 | 75.3 | 74.24 | 74.24 | 75.71 | 73.96 | 1,103 |
| December 16, 2025 | 75.08 | 75.22 | 75.22 | 75.3 | 74.49 | 14,853 |
| December 15, 2025 | 74.26 | 74.63 | 74.63 | 75 | 73.97 | 13,248 |
| December 12, 2025 | 72.6 | 73.46 | 73.46 | 73.69 | 72.6 | 2,080 |
| December 11, 2025 | 73.5 | 72.42 | 72.42 | 73.85 | 72.42 | 17,263 |
| December 10, 2025 | 73.16 | 73.52 | 73.52 | 74.4 | 73.16 | 188 |
| December 09, 2025 | 73.93 | 73.74 | 73.69 | 74.54 | 73.19 | 4,403 |
| December 08, 2025 | 73.76 | 73.7 | 73.7 | 74.44 | 73.38 | 3,058 |
| December 05, 2025 | 73.41 | 73.98 | 73.98 | 73.98 | 73.25 | 320 |
| December 04, 2025 | 73.92 | 74.63 | 74.63 | 74.63 | 73.25 | 1,384 |
| December 03, 2025 | 74.55 | 74.44 | 74.44 | 74.98 | 73.6 | 4,784 |
| December 02, 2025 | 77 | 75.2 | 75.2 | 77 | 74.69 | 6,340 |
| December 01, 2025 | 75.3 | 75.7 | 75.7 | 76.11 | 75 | 2,935 |
| November 28, 2025 | 75.99 | 75.08 | 75.08 | 75.99 | 74.34 | 1,749 |
| November 26, 2025 | 74.88 | 75.07 | 75.04 | 75.49 | 74.54 | 9,651 |
| November 25, 2025 | 73.61 | 74.4 | 74.4 | 74.54 | 73.07 | 14,742 |
| November 24, 2025 | 71.93 | 73.43 | 73.43 | 73.43 | 71.56 | 4,849 |
| November 21, 2025 | 72.2 | 72.42 | 72.42 | 72.84 | 71.87 | 886 |