102.30
+1.28(+1.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 101.41 | 102.3 | 102.3 | 103.81 | 100.63 | 519,140 |
| February 19, 2026 | 101.21 | 101.02 | 101.02 | 102.53 | 99.91 | 599,600 |
| February 18, 2026 | 101.75 | 102.28 | 102.28 | 103.59 | 100.56 | 1.01M |
| February 17, 2026 | 100.59 | 102.78 | 102.78 | 103.19 | 99.23 | 612,500 |
| February 13, 2026 | 101.41 | 101.04 | 101.04 | 104.29 | 99.41 | 1.12M |
| February 12, 2026 | 104.09 | 101.61 | 101.61 | 106.85 | 101.41 | 792,900 |
| February 11, 2026 | 100.06 | 102.72 | 102.72 | 104.06 | 99.21 | 1.48M |
| February 10, 2026 | 99.06 | 99.03 | 99.03 | 101.4 | 97.92 | 620,612 |
| February 09, 2026 | 97 | 98.81 | 98.81 | 99.52 | 96.26 | 761,107 |
| February 06, 2026 | 94.2 | 96.43 | 96.43 | 97.22 | 91.41 | 1.15M |
| February 05, 2026 | 93.36 | 92.89 | 92.89 | 94.25 | 90.44 | 874,574 |
| February 04, 2026 | 94 | 95.24 | 95.24 | 96.96 | 91.59 | 1.17M |
| February 03, 2026 | 91.03 | 93.37 | 93.37 | 93.78 | 87.78 | 1.07M |
| February 02, 2026 | 89.51 | 90.08 | 90.08 | 91.79 | 87.82 | 1.17M |
| January 30, 2026 | 93 | 91.06 | 91.06 | 95.07 | 90.73 | 1.02M |
| January 29, 2026 | 92.5 | 93.31 | 93.31 | 96.95 | 92.44 | 1.07M |
| January 28, 2026 | 91.86 | 91.22 | 91.22 | 94.01 | 88.21 | 695,500 |
| January 27, 2026 | 93.22 | 91.86 | 91.86 | 95.81 | 91.43 | 778,454 |
| January 26, 2026 | 94.41 | 93.47 | 93.47 | 94.59 | 92.4 | 504,119 |
| January 23, 2026 | 96.58 | 94.46 | 94.46 | 96.96 | 93.08 | 606,900 |
| January 22, 2026 | 96.87 | 96.58 | 96.58 | 97.65 | 93.75 | 675,721 |
| January 21, 2026 | 93.28 | 95.64 | 95.64 | 96.31 | 91.5 | 721,426 |
| January 20, 2026 | 92.04 | 91.74 | 91.74 | 94.82 | 90.71 | 1.09M |
| January 16, 2026 | 90.49 | 94.08 | 94.08 | 94.42 | 90.42 | 1.84M |
| January 15, 2026 | 88.2 | 90.04 | 90.04 | 91.16 | 87.51 | 858,884 |
| January 14, 2026 | 84.23 | 87.84 | 87.84 | 88.23 | 83.25 | 1.03M |
| January 13, 2026 | 85.39 | 84.5 | 84.5 | 85.74 | 83.58 | 741,539 |
| January 12, 2026 | 83.25 | 85.37 | 85.37 | 86.49 | 82.43 | 969,000 |
| January 09, 2026 | 80.73 | 83.32 | 83.32 | 84.01 | 79.63 | 832,900 |
| January 08, 2026 | 77.57 | 79.81 | 79.81 | 80.13 | 76.33 | 1.04M |
| January 07, 2026 | 81.24 | 77.61 | 77.61 | 81.3 | 77.47 | 1.05M |
| January 06, 2026 | 81 | 81.67 | 81.67 | 81.96 | 73.79 | 1.89M |
| January 05, 2026 | 80.33 | 81.48 | 81.48 | 83.36 | 80 | 1.24M |
| January 02, 2026 | 77.81 | 79.19 | 79.19 | 82.37 | 77.39 | 1.35M |
| December 31, 2025 | 78.62 | 76.25 | 76.25 | 78.74 | 76 | 1.2M |
| December 30, 2025 | 75.75 | 78.62 | 78.62 | 79.81 | 75.59 | 1.38M |
| December 29, 2025 | 75.43 | 75.7 | 75.7 | 76.07 | 74.84 | 864,700 |
| December 26, 2025 | 75.48 | 75.77 | 75.77 | 75.93 | 74.97 | 358,424 |
| December 24, 2025 | 75.11 | 75.79 | 75.79 | 76.73 | 74.83 | 563,123 |
| December 23, 2025 | 74.82 | 75.25 | 75.25 | 76.08 | 74.3 | 689,548 |
| December 22, 2025 | 76.22 | 75.08 | 75.08 | 76.88 | 74.19 | 915,329 |
| December 19, 2025 | 74.5 | 75.34 | 75.34 | 76.06 | 73.23 | 1.73M |
| December 18, 2025 | 75.41 | 74.63 | 74.63 | 76 | 73.19 | 1.21M |
| December 17, 2025 | 77.07 | 73.49 | 73.49 | 78.47 | 73.43 | 1.07M |
| December 16, 2025 | 78.01 | 78.07 | 78.07 | 79.31 | 76.36 | 1.04M |
| December 15, 2025 | 78.97 | 76.83 | 76.83 | 79.19 | 75.49 | 1.42M |
| December 12, 2025 | 84.11 | 77.93 | 77.93 | 84.4 | 77.54 | 1.08M |
| December 11, 2025 | 81.6 | 83.97 | 83.97 | 84.59 | 81.13 | 498,101 |
| December 10, 2025 | 81.35 | 82.61 | 82.61 | 84.08 | 80.35 | 933,717 |
| December 09, 2025 | 82.94 | 81.65 | 81.65 | 84.01 | 79.65 | 1.46M |
| December 08, 2025 | 87.84 | 83.03 | 83.03 | 89 | 82.48 | 951,642 |
| December 05, 2025 | 86.36 | 87.53 | 87.53 | 89.14 | 84.9 | 837,400 |
| December 04, 2025 | 88.25 | 86.85 | 86.85 | 90.59 | 86.78 | 1.44M |
| December 03, 2025 | 90.88 | 88.63 | 88.63 | 91.4 | 87.67 | 876,044 |
| December 02, 2025 | 92.26 | 91.06 | 91.06 | 92.3 | 90.16 | 639,926 |
| December 01, 2025 | 91.68 | 91.63 | 91.63 | 92.71 | 89.7 | 865,677 |
| November 28, 2025 | 93.4 | 93.48 | 93.48 | 94.16 | 92.07 | 258,831 |
| November 26, 2025 | 94.04 | 93.2 | 93.2 | 95.2 | 92.58 | 798,000 |
| November 25, 2025 | 94.26 | 94.14 | 94.04 | 94.69 | 91.73 | 951,900 |
| November 24, 2025 | 91.54 | 93.6 | 93.5 | 94.48 | 90.19 | 627,331 |