81.23
+0.4809(+0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 81.54 | 81.23 | 81.23 | 81.62 | 79.21 | 556 |
| February 19, 2026 | 80.39 | 80.75 | 80.75 | 80.75 | 78.97 | 588 |
| February 18, 2026 | 79.66 | 79.53 | 79.53 | 81.23 | 79.53 | 1,361 |
| February 17, 2026 | 81.89 | 80.94 | 80.94 | 82.12 | 80.94 | 2,379 |
| February 13, 2026 | 78.94 | 81.39 | 81.39 | 81.83 | 78.94 | 705 |
| February 12, 2026 | 78.99 | 79.38 | 79.38 | 79.57 | 78.03 | 671 |
| February 11, 2026 | 76.73 | 78 | 78 | 78.27 | 76.55 | 566 |
| February 10, 2026 | 77 | 77.85 | 77.85 | 77.85 | 76.05 | 1,315 |
| February 09, 2026 | 76 | 75.41 | 75.68 | 76 | 75.15 | 234 |
| February 06, 2026 | 76.12 | 75.79 | 75.79 | 77.8 | 75.1 | 319 |
| February 05, 2026 | 75.25 | 75.89 | 75.89 | 77.62 | 74.97 | 839 |
| February 04, 2026 | 77.2 | 76.39 | 76.39 | 77.33 | 76.08 | 2,613 |
| February 03, 2026 | 74.04 | 75.87 | 75.87 | 76.05 | 74.04 | 244 |
| February 02, 2026 | 75.3 | 74.54 | 74.54 | 77.24 | 74.54 | 807 |
| January 30, 2026 | 75.31 | 74.97 | 74.97 | 75.97 | 74.97 | 235 |
| January 29, 2026 | 76 | 75.74 | 75.74 | 77 | 75.74 | 598 |
| January 28, 2026 | 76.2 | 76.5 | 76.5 | 76.73 | 75.29 | 934 |
| January 27, 2026 | 75 | 76.12 | 76.12 | 76.33 | 75 | 8,541 |
| January 26, 2026 | 74.5 | 75.75 | 75.75 | 76.09 | 74.35 | 349 |
| January 23, 2026 | 74.91 | 74.8 | 74.8 | 76.5 | 74.45 | 2,145 |
| January 22, 2026 | 77 | 75.69 | 75.69 | 77 | 75.58 | 212 |
| January 21, 2026 | 75.86 | 76.64 | 76.64 | 77.03 | 75.86 | 965 |
| January 20, 2026 | 75.61 | 75.26 | 75.26 | 76.19 | 74.67 | 276 |
| January 16, 2026 | 75.7 | 75.67 | 75.6 | 75.7 | 74.81 | 705 |
| January 15, 2026 | 76.55 | 75.75 | 76.17 | 76.66 | 74.81 | 1,244 |
| January 14, 2026 | 75.13 | 75.51 | 75.4 | 76.19 | 73.97 | 1,276 |
| January 13, 2026 | 74 | 74 | 74 | 74.68 | 73.2 | 530 |
| January 12, 2026 | 75.14 | 74.21 | 74.21 | 75.17 | 73.69 | 935 |
| January 09, 2026 | 73.25 | 74.59 | 74.59 | 74.7 | 73.25 | 284 |
| January 08, 2026 | 73.97 | 74.28 | 74.28 | 74.28 | 73.18 | 3,364 |
| January 07, 2026 | 74.82 | 73.25 | 73.25 | 75.09 | 73.25 | 2,075 |
| January 06, 2026 | 73.85 | 74.04 | 74.04 | 74.21 | 73.58 | 1,629 |
| January 05, 2026 | 73.43 | 73.21 | 73.21 | 74.79 | 72.87 | 2,909 |
| January 02, 2026 | 73.85 | 75.02 | 75.02 | 75.02 | 73.15 | 1,002 |
| December 31, 2025 | 74.63 | 74.11 | 74.11 | 74.63 | 73.75 | 102 |
| December 30, 2025 | 74.24 | 74.11 | 74.11 | 74.6 | 73.24 | 202 |
| December 29, 2025 | 74 | 74.64 | 74.64 | 74.64 | 73.5 | 427 |
| December 24, 2025 | 73.01 | 74.12 | 74.12 | 74.12 | 73.01 | 77 |
| December 23, 2025 | 73.15 | 73.87 | 73.87 | 74.39 | 73.15 | 1,537 |
| December 22, 2025 | 72.65 | 73.02 | 73.02 | 73.46 | 72 | 1,081 |
| December 19, 2025 | 73.67 | 73.4 | 73.41 | 74.05 | 72.83 | 1,177 |
| December 18, 2025 | 73.89 | 73.75 | 73.75 | 73.89 | 72.64 | 291 |
| December 17, 2025 | 73.9 | 73.35 | 73.35 | 73.9 | 72.9 | 53 |
| December 16, 2025 | 75.82 | 72.99 | 72.99 | 75.82 | 72.6 | 873 |
| December 15, 2025 | 74.71 | 75.23 | 75.23 | 76.05 | 74.71 | 801 |
| December 12, 2025 | 74.77 | 75.13 | 75.35 | 75.93 | 74.4 | 74 |
| December 11, 2025 | 74 | 74.75 | 74.75 | 75.96 | 74 | 328 |
| December 10, 2025 | 75.51 | 75 | 75 | 75.51 | 74.97 | 279 |
| December 09, 2025 | 75.86 | 75.49 | 75.49 | 76.79 | 75.49 | 103 |
| December 08, 2025 | 77 | 76.48 | 76.48 | 77.14 | 76.22 | 660 |
| December 05, 2025 | 77.9 | 77.45 | 77.45 | 78 | 77 | 2,793 |
| December 04, 2025 | 78.46 | 78.8 | 77.5 | 79.39 | 77.5 | 534 |
| December 03, 2025 | 78.98 | 78.59 | 78.59 | 79.17 | 77.68 | 2,459 |
| December 02, 2025 | 79.21 | 78.87 | 78.87 | 79.74 | 78.75 | 814 |
| December 01, 2025 | 81.68 | 80.97 | 80.97 | 81.68 | 79.98 | 263 |
| November 28, 2025 | 81.18 | 82.04 | 82.04 | 82.04 | 81.18 | 1,138 |
| November 26, 2025 | 80.34 | 81.04 | 81.04 | 81.11 | 80.31 | 138 |
| November 25, 2025 | 80.26 | 80.11 | 80.27 | 80.99 | 80 | 3,328 |
| November 24, 2025 | 79.01 | 79.71 | 79.71 | 80.38 | 79.01 | 64 |
| November 21, 2025 | 79.44 | 79.65 | 79.45 | 80.06 | 78.65 | 54 |