80.44
+0.9(+1.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 80 | 80.44 | 80.44 | 80.46 | 79.1 | 4.61M |
| February 19, 2026 | 79.7 | 79.54 | 79.54 | 80.12 | 78.53 | 2.63M |
| February 18, 2026 | 79.57 | 79.79 | 79.79 | 79.92 | 79.01 | 2.84M |
| February 17, 2026 | 78.99 | 79.4 | 79.4 | 79.68 | 78.31 | 3.32M |
| February 13, 2026 | 78.5 | 78.27 | 78.27 | 79.26 | 76.88 | 4.04M |
| February 12, 2026 | 78.5 | 78.8 | 78.8 | 80 | 77.79 | 5.06M |
| February 11, 2026 | 76.06 | 78.44 | 78.44 | 80.06 | 76.06 | 7.59M |
| February 10, 2026 | 74.68 | 75 | 75 | 75.4 | 74.56 | 3.9M |
| February 09, 2026 | 76.57 | 74.9 | 74.9 | 77.12 | 74.63 | 4.01M |
| February 06, 2026 | 76.18 | 76.72 | 76.72 | 77.18 | 75.97 | 3.1M |
| February 05, 2026 | 76.08 | 75.96 | 75.96 | 76.96 | 75.67 | 3.55M |
| February 04, 2026 | 74.75 | 76.37 | 76.37 | 77.52 | 74.61 | 5.52M |
| February 03, 2026 | 73.95 | 74.13 | 74.13 | 75.22 | 73.5 | 4.32M |
| February 02, 2026 | 74.82 | 73.92 | 73.92 | 75.25 | 73.58 | 3.41M |
| January 30, 2026 | 74.39 | 74.88 | 74.88 | 74.92 | 73.58 | 3.39M |
| January 29, 2026 | 74.02 | 74.36 | 74.36 | 74.64 | 73.29 | 3.47M |
| January 28, 2026 | 73.49 | 73.39 | 73.39 | 74.2 | 73.28 | 3.29M |
| January 27, 2026 | 73.8 | 73.87 | 73.87 | 73.99 | 73.07 | 2.97M |
| January 26, 2026 | 72.8 | 73.79 | 73.79 | 74.4 | 72.8 | 4.05M |
| January 23, 2026 | 71.82 | 72.32 | 72.32 | 72.43 | 71.25 | 3.86M |
| January 22, 2026 | 71.62 | 72.27 | 72.27 | 72.39 | 71.36 | 5.59M |
| January 21, 2026 | 72.65 | 71.89 | 71.89 | 73.3 | 71.71 | 3.79M |
| January 20, 2026 | 72.72 | 72.44 | 72.44 | 73.71 | 72.24 | 4.15M |
| January 16, 2026 | 73.6 | 72.93 | 72.93 | 73.98 | 72.8 | 5.74M |
| January 15, 2026 | 72.8 | 74.03 | 74.03 | 74.25 | 72.68 | 5.89M |
| January 14, 2026 | 72.56 | 73.04 | 73.04 | 74.15 | 72.25 | 11.68M |
| January 13, 2026 | 74.07 | 72.29 | 72.29 | 74.32 | 72.11 | 8.39M |
| January 12, 2026 | 75.45 | 74.09 | 74.09 | 76.04 | 73.99 | 8.42M |
| January 09, 2026 | 78 | 75.43 | 75.43 | 78.35 | 75.05 | 9.38M |
| January 08, 2026 | 77.65 | 77.9 | 77.9 | 79.13 | 77.07 | 7.04M |
| January 07, 2026 | 77.43 | 77.07 | 77.07 | 78.35 | 77.02 | 8.42M |
| January 06, 2026 | 79.69 | 78.06 | 78.06 | 80.48 | 77.05 | 12.73M |
| January 05, 2026 | 83.56 | 84.38 | 84.38 | 85.69 | 83.48 | 2.98M |
| January 02, 2026 | 85.23 | 84.27 | 84.27 | 85.29 | 83.68 | 3.05M |
| December 31, 2025 | 86.07 | 85.55 | 85.55 | 86.39 | 85.53 | 1.92M |
| December 30, 2025 | 86.46 | 86.13 | 86.13 | 86.71 | 86.11 | 1.71M |
| December 29, 2025 | 86.4 | 86.48 | 86.48 | 86.78 | 86.28 | 1.81M |
| December 26, 2025 | 86.42 | 86.48 | 86.48 | 86.67 | 86.13 | 1.17M |
| December 24, 2025 | 86.57 | 86.52 | 86.52 | 87.29 | 86.37 | 1.17M |
| December 23, 2025 | 86.41 | 86.59 | 86.59 | 87 | 85.94 | 2.09M |
| December 22, 2025 | 86.13 | 86.43 | 86.43 | 86.83 | 85.52 | 3.04M |
| December 19, 2025 | 86.27 | 86.03 | 86.03 | 86.84 | 85.67 | 3.57M |
| December 18, 2025 | 85.58 | 86.19 | 86.19 | 86.81 | 84.93 | 4.96M |
| December 17, 2025 | 84.73 | 86.14 | 86.14 | 86.34 | 84.46 | 7.4M |
| December 16, 2025 | 86.27 | 84.54 | 84.54 | 86.44 | 84.32 | 5.99M |
| December 15, 2025 | 85.04 | 86.3 | 86.3 | 86.58 | 84.21 | 7.61M |
| December 12, 2025 | 83.53 | 84.9 | 84.9 | 84.99 | 82.98 | 6.72M |
| December 11, 2025 | 80.42 | 82.85 | 82.85 | 85 | 80.42 | 10.53M |
| December 10, 2025 | 76.31 | 81.08 | 81.08 | 82.69 | 76.24 | 13.42M |
| December 09, 2025 | 76.44 | 76.42 | 76.42 | 77.32 | 76.26 | 3.52M |
| December 08, 2025 | 76.8 | 76.31 | 76.31 | 76.8 | 75.55 | 4.15M |
| December 05, 2025 | 76.52 | 77.03 | 77.03 | 77.28 | 76.45 | 4.22M |
| December 04, 2025 | 76.64 | 77.28 | 77.28 | 77.9 | 76.57 | 3.42M |
| December 03, 2025 | 76.84 | 77.07 | 77.07 | 77.39 | 76.03 | 3.81M |
| December 02, 2025 | 76.55 | 76.95 | 76.95 | 77.02 | 75.91 | 4.29M |
| December 01, 2025 | 76.07 | 76.61 | 76.61 | 77.49 | 76.07 | 3.97M |
| November 28, 2025 | 76.04 | 76.16 | 76.16 | 76.76 | 75.81 | 1.43M |
| November 26, 2025 | 75.44 | 76.04 | 76.04 | 76.46 | 75.29 | 3.13M |
| November 25, 2025 | 75.52 | 75.01 | 75.01 | 76.24 | 74.95 | 4.06M |
| November 24, 2025 | 76 | 75.11 | 75.11 | 76 | 74.8 | 4.71M |