76.60
+0.55(+0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 75.47 | 76.6 | 76.6 | 77.44 | 75.47 | 2,400 |
| February 19, 2026 | 75.91 | 76.05 | 76.05 | 76.13 | 75.91 | 2,114 |
| February 18, 2026 | 76.25 | 77 | 77 | 77 | 76.07 | 2,500 |
| February 17, 2026 | 78.37 | 77.54 | 77.54 | 78.49 | 77.54 | 3,430 |
| February 13, 2026 | 77.88 | 77.92 | 77.92 | 77.92 | 77.61 | 2,100 |
| February 12, 2026 | 77.59 | 78.86 | 78.86 | 78.86 | 77.59 | 2,111 |
| February 11, 2026 | 78.21 | 78.09 | 78.09 | 78.21 | 77.09 | 1,909 |
| February 10, 2026 | 79.02 | 77.26 | 77.26 | 79.02 | 77.26 | 4,489 |
| February 09, 2026 | 79.16 | 79.16 | 79.16 | 79.25 | 79.16 | 3,600 |
| February 06, 2026 | 80.28 | 79.71 | 79.71 | 80.5 | 79.71 | 5,034 |
| February 05, 2026 | 79.18 | 80.03 | 80.03 | 80.21 | 79.18 | 3,815 |
| February 04, 2026 | 79.7 | 80.99 | 80.99 | 80.99 | 79.59 | 2,900 |
| February 03, 2026 | 77.48 | 79.6 | 79.6 | 79.6 | 77.48 | 4,211 |
| February 02, 2026 | 74.68 | 76.8 | 76.8 | 77.08 | 74.57 | 7,600 |
| January 30, 2026 | 73.25 | 75.3 | 75.3 | 75.3 | 73.25 | 6,839 |
| January 29, 2026 | 70.6 | 74.8 | 74.8 | 74.8 | 70.6 | 4,800 |
| January 28, 2026 | 72 | 71.67 | 71.67 | 72 | 70.39 | 4,100 |
| January 27, 2026 | 71.5 | 71.96 | 71.96 | 72.6 | 71.5 | 3,740 |
| January 26, 2026 | 69.81 | 71.6 | 71.6 | 71.6 | 69.81 | 2,100 |
| January 23, 2026 | 71.08 | 70.89 | 70.89 | 71.37 | 70.68 | 3,444 |
| January 22, 2026 | 72.99 | 73.04 | 73.04 | 74.34 | 72.99 | 4,800 |
| January 21, 2026 | 69.5 | 72.97 | 72.97 | 72.97 | 69.5 | 3,500 |
| January 20, 2026 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 2,335 |
| January 16, 2026 | 71.31 | 70.34 | 70.34 | 71.31 | 70.34 | 4,300 |
| January 15, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 3,022 |
| January 14, 2026 | 69.56 | 70.44 | 70.44 | 70.44 | 69.2 | 2,144 |
| January 13, 2026 | 69.58 | 68.87 | 68.87 | 70.23 | 68.87 | 2,800 |
| January 12, 2026 | 69.25 | 69.5 | 69.5 | 70.75 | 69.25 | 2,800 |
| January 09, 2026 | 69.5 | 68.88 | 68.88 | 69.5 | 68.88 | 2,600 |
| January 08, 2026 | 69.5 | 69.8 | 69.8 | 69.8 | 69.5 | 2,900 |
| January 07, 2026 | 69.51 | 69.98 | 69.98 | 69.98 | 68.52 | 5,829 |
| January 06, 2026 | 69.5 | 69.53 | 69.53 | 70.43 | 69.5 | 4,300 |
| January 05, 2026 | 71.33 | 69.53 | 69.53 | 71.35 | 69.53 | 3,808 |
| January 02, 2026 | 72.69 | 70.7 | 70.7 | 73.21 | 69.98 | 3,729 |
| December 31, 2025 | 72.87 | 72.59 | 72.59 | 73.34 | 72.43 | 4,447 |
| December 30, 2025 | 71.77 | 70.79 | 70.79 | 71.82 | 67.83 | 7,123 |
| December 29, 2025 | 71.2 | 71.53 | 71.53 | 71.53 | 69.92 | 3,600 |
| December 26, 2025 | 72.19 | 71.2 | 71.2 | 72.19 | 71.2 | 2,533 |
| December 24, 2025 | 73.16 | 72.6 | 72.6 | 73.16 | 72.11 | 1,693 |
| December 23, 2025 | 73.12 | 72.16 | 72.16 | 73.12 | 72.16 | 3,302 |
| December 22, 2025 | 76.5 | 73.33 | 73.33 | 77.65 | 73.33 | 6,242 |
| December 19, 2025 | 76.13 | 76.75 | 76.75 | 76.75 | 76.05 | 11,627 |
| December 18, 2025 | 75.96 | 76.1 | 76.1 | 77.16 | 75.96 | 8,112 |
| December 17, 2025 | 76.4 | 76.59 | 76.59 | 77.26 | 75.33 | 7,000 |
| December 16, 2025 | 74.28 | 77.23 | 77.23 | 79.03 | 73.51 | 13,741 |
| December 15, 2025 | 74.5 | 75.7 | 75.7 | 76 | 71.32 | 8,000 |
| December 12, 2025 | 73.71 | 73.44 | 72.98 | 74.87 | 73.44 | 7,335 |
| December 11, 2025 | 71.99 | 73.71 | 73.25 | 74.17 | 71.5 | 7,819 |
| December 10, 2025 | 69.93 | 71.2 | 70.75 | 72.15 | 69.93 | 10,500 |
| December 09, 2025 | 69.29 | 69.39 | 69.39 | 70 | 69.29 | 6,220 |
| December 08, 2025 | 68.61 | 69.14 | 69.14 | 69.36 | 68.61 | 4,900 |
| December 05, 2025 | 69.57 | 68.14 | 68.14 | 69.57 | 68.14 | 3,300 |
| December 04, 2025 | 68.5 | 68.5 | 68.5 | 68.5 | 68.5 | 2,252 |
| December 03, 2025 | 68.28 | 69.63 | 69.63 | 69.63 | 68.28 | 2,908 |
| December 02, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 2,200 |
| December 01, 2025 | 68.06 | 69.3 | 69.3 | 69.3 | 68.06 | 2,500 |
| November 28, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 1,800 |
| November 26, 2025 | 69.09 | 69.87 | 69.87 | 69.95 | 69.09 | 4,640 |
| November 25, 2025 | 69.94 | 69.72 | 69.72 | 69.94 | 68.22 | 7,622 |
| November 24, 2025 | 68.8 | 68.8 | 68.8 | 68.8 | 68.8 | 2,233 |