51.09
-0.73(-1.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 50.59 | 51.09 | 51.09 | 52.89 | 50.25 | 4.81M |
| February 19, 2026 | 49.46 | 51.82 | 51.82 | 51.95 | 49.28 | 6.46M |
| February 18, 2026 | 51.95 | 51.7 | 51.7 | 52.9 | 51 | 6.63M |
| February 17, 2026 | 49.73 | 51.6 | 51.6 | 52.28 | 49.17 | 7.39M |
| February 13, 2026 | 50.13 | 49.81 | 49.81 | 51.08 | 48.55 | 10.05M |
| February 12, 2026 | 56.9 | 49.76 | 49.76 | 59.72 | 49.6 | 13.66M |
| February 11, 2026 | 60.26 | 56.54 | 56.54 | 60.26 | 55.01 | 8.17M |
| February 10, 2026 | 57.74 | 59.65 | 59.65 | 62.14 | 57.5 | 9.33M |
| February 09, 2026 | 57.03 | 57.95 | 57.95 | 58.87 | 55.55 | 7.83M |
| February 06, 2026 | 60.68 | 57.03 | 57.03 | 61.1 | 55.33 | 19.1M |
| February 05, 2026 | 59.5 | 59.42 | 59.42 | 61.89 | 58.12 | 12.69M |
| February 04, 2026 | 61.15 | 62.16 | 62.16 | 62.21 | 58.95 | 8.23M |
| February 03, 2026 | 64.33 | 61.66 | 61.66 | 64.62 | 59.65 | 7.97M |
| February 02, 2026 | 59.32 | 61.99 | 61.99 | 62.7 | 59 | 5.66M |
| January 30, 2026 | 62.64 | 60.31 | 60.31 | 62.64 | 59.7 | 4.94M |
| January 29, 2026 | 65.25 | 62.8 | 62.8 | 65.34 | 61.37 | 7.73M |
| January 28, 2026 | 69 | 65.36 | 65.36 | 69.36 | 64.85 | 6.9M |
| January 27, 2026 | 71.06 | 68.79 | 68.79 | 71.15 | 68 | 4.91M |
| January 26, 2026 | 71 | 68.71 | 68.71 | 71.34 | 68.55 | 4.51M |
| January 23, 2026 | 72.65 | 71.43 | 71.43 | 72.97 | 70.68 | 3.85M |
| January 22, 2026 | 72.8 | 72.83 | 72.83 | 74.22 | 70.9 | 4.57M |
| January 21, 2026 | 70.54 | 71.76 | 71.76 | 74.14 | 70 | 6.07M |
| January 20, 2026 | 71.13 | 71.1 | 71.1 | 73.21 | 70.81 | 4.65M |
| January 16, 2026 | 72.11 | 74.74 | 74.74 | 75.9 | 72.05 | 5.03M |
| January 15, 2026 | 73.67 | 71.81 | 71.81 | 74.12 | 71.56 | 4.45M |
| January 14, 2026 | 75.5 | 72.61 | 72.61 | 75.6 | 70.33 | 8.02M |
| January 13, 2026 | 76 | 75.97 | 75.97 | 76.43 | 72.3 | 6.45M |
| January 12, 2026 | 84.14 | 76.39 | 76.39 | 84.65 | 75.25 | 11.5M |
| January 09, 2026 | 82.25 | 81.8 | 81.8 | 82.99 | 79.83 | 2.65M |
| January 08, 2026 | 82.33 | 81.61 | 81.61 | 82.86 | 79.88 | 3.26M |
| January 07, 2026 | 82.38 | 83.05 | 83.05 | 83.9 | 81.56 | 3.71M |
| January 06, 2026 | 81.63 | 82.35 | 82.35 | 82.5 | 78.63 | 3.6M |
| January 05, 2026 | 74.17 | 80.8 | 80.8 | 81.41 | 74.01 | 7.66M |
| January 02, 2026 | 75 | 74.03 | 74.03 | 75.46 | 72.86 | 4.08M |
| December 31, 2025 | 75.88 | 74.43 | 74.43 | 76.22 | 74.23 | 2.53M |
| December 30, 2025 | 75.39 | 75.85 | 75.85 | 76.49 | 75.2 | 1.99M |
| December 29, 2025 | 74.94 | 75.51 | 75.51 | 76.3 | 74.48 | 2.07M |
| December 26, 2025 | 75.47 | 75.81 | 75.81 | 76.2 | 74.9 | 2.07M |
| December 24, 2025 | 75.32 | 75.99 | 75.99 | 76.44 | 74.03 | 1.57M |
| December 23, 2025 | 77.47 | 75.64 | 75.64 | 78.22 | 74.69 | 3.71M |
| December 22, 2025 | 76.94 | 78.57 | 78.57 | 78.98 | 76.47 | 3.63M |
| December 19, 2025 | 77.16 | 76.22 | 76.22 | 78.5 | 76.13 | 8.52M |
| December 18, 2025 | 74.6 | 76.37 | 76.37 | 78.32 | 73.68 | 7.67M |
| December 17, 2025 | 73.36 | 72.04 | 72.04 | 75.73 | 71.74 | 6.83M |
| December 16, 2025 | 65 | 73.39 | 73.39 | 73.86 | 64.9 | 10.94M |
| December 15, 2025 | 67.77 | 65.66 | 65.66 | 68.29 | 65.31 | 4.78M |
| December 12, 2025 | 68.32 | 67.25 | 67.25 | 69.2 | 66.48 | 3.93M |
| December 11, 2025 | 70.06 | 69.03 | 69.03 | 70.36 | 65.6 | 6.4M |
| December 10, 2025 | 68 | 70.86 | 70.86 | 71.12 | 67.99 | 4.16M |
| December 09, 2025 | 67.45 | 68.42 | 68.42 | 69.94 | 67.09 | 3.3M |
| December 08, 2025 | 68.38 | 68.11 | 68.11 | 68.5 | 66.72 | 4.19M |
| December 05, 2025 | 68.45 | 67.99 | 67.99 | 68.61 | 67.3 | 3.44M |
| December 04, 2025 | 69.2 | 68.69 | 68.69 | 69.36 | 66.66 | 5.12M |
| December 03, 2025 | 66.83 | 69.64 | 69.64 | 70.68 | 66.61 | 4.99M |
| December 02, 2025 | 69.5 | 67.02 | 67.02 | 71.86 | 66.62 | 7.18M |
| December 01, 2025 | 70.3 | 69.07 | 69.07 | 72.14 | 68.82 | 4.4M |
| November 28, 2025 | 69.35 | 70.95 | 70.95 | 71.24 | 69 | 2.15M |
| November 26, 2025 | 69.42 | 68.8 | 68.8 | 70.12 | 68.79 | 3.23M |
| November 25, 2025 | 66.5 | 68.83 | 68.83 | 69.13 | 66.07 | 6.12M |
| November 24, 2025 | 65 | 66.89 | 66.89 | 67.29 | 64.28 | 5.74M |