80.46
-0.21(-0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 80.89 | 80.46 | 80.46 | 80.93 | 80.45 | 966 |
| February 19, 2026 | 81.21 | 80.67 | 80.67 | 81.21 | 80.05 | 1,760 |
| February 18, 2026 | 80.9 | 81.08 | 81.08 | 81.08 | 80.7 | 1,126 |
| February 17, 2026 | 81.16 | 80.72 | 80.72 | 81.21 | 80.46 | 4,077 |
| February 16, 2026 | 81.48 | 81.25 | 81.25 | 81.48 | 80.92 | 1,088 |
| February 13, 2026 | 80.35 | 80.88 | 80.88 | 82.38 | 80.15 | 3,722 |
| February 12, 2026 | 80.68 | 80.56 | 80.56 | 81.06 | 80.29 | 2,517 |
| February 11, 2026 | 80.05 | 80.4 | 80.4 | 80.58 | 79.81 | 12,190 |
| February 10, 2026 | 79.93 | 79.81 | 79.81 | 79.93 | 79.07 | 12,979 |
| February 09, 2026 | 81.13 | 79.04 | 79.04 | 81.13 | 78.87 | 6,241 |
| February 06, 2026 | 78.35 | 79.24 | 79.24 | 79.31 | 78.35 | 953 |
| February 05, 2026 | 80.19 | 78.64 | 78.64 | 80.19 | 78 | 3,523 |
| February 04, 2026 | 78.34 | 78.48 | 78.48 | 79 | 78.09 | 6,483 |
| February 03, 2026 | 78.34 | 78.43 | 78.43 | 79.08 | 78.21 | 1,109 |
| February 02, 2026 | 77.46 | 77.99 | 77.99 | 78.23 | 77.45 | 4,889 |
| January 30, 2026 | 77.36 | 77.41 | 77.41 | 77.88 | 77.36 | 974 |
| January 29, 2026 | 77.76 | 77.47 | 77.47 | 78.16 | 77.47 | 4,252 |
| January 28, 2026 | 79 | 77.53 | 77.53 | 79 | 77.22 | 2,170 |
| January 27, 2026 | 78.44 | 78.4 | 78.4 | 78.75 | 78.12 | 2,239 |
| January 26, 2026 | 79.56 | 78.19 | 78.19 | 79.56 | 77.8 | 8,635 |
| January 23, 2026 | 77.83 | 77.68 | 77.68 | 79.53 | 77.33 | 7,259 |
| January 22, 2026 | 77.85 | 78.09 | 78.09 | 78.29 | 77.51 | 2,052 |
| January 21, 2026 | 76.76 | 76.92 | 76.92 | 77.1 | 76.37 | 2,882 |
| January 20, 2026 | 77.23 | 77.04 | 77.04 | 77.23 | 76.68 | 1,835 |
| January 19, 2026 | 77.1 | 77.14 | 77.14 | 77.5 | 77 | 989 |
| January 16, 2026 | 77.65 | 77.42 | 77.42 | 77.8 | 77.16 | 2,689 |
| January 15, 2026 | 76.84 | 77.35 | 77.35 | 77.35 | 76.6 | 7,978 |
| January 14, 2026 | 76 | 76.4 | 76.4 | 76.4 | 75.89 | 1,117 |
| January 13, 2026 | 76.42 | 76.03 | 76.03 | 76.42 | 75.66 | 1,594 |
| January 12, 2026 | 75.48 | 76.68 | 76.68 | 76.84 | 75.48 | 1,951 |
| January 09, 2026 | 76.29 | 76.5 | 76.5 | 76.76 | 76.11 | 1,204 |
| January 08, 2026 | 75.57 | 76.07 | 76.07 | 76.17 | 75.31 | 4,382 |
| January 07, 2026 | 76.15 | 75.8 | 75.8 | 76.36 | 75.68 | 10,539 |
| January 06, 2026 | 75.17 | 75.58 | 75.58 | 75.71 | 75.17 | 1,121 |
| January 05, 2026 | 75.28 | 75.2 | 75.2 | 76.07 | 74.72 | 2,409 |
| January 02, 2026 | 74.86 | 75.07 | 75.07 | 75.07 | 74.6 | 2,211 |
| December 31, 2025 | 75.03 | 75.05 | 75.05 | 75.12 | 75.03 | 1,119 |
| December 30, 2025 | 76.64 | 75.06 | 75.06 | 76.64 | 74.86 | 1,271 |
| December 29, 2025 | 75.45 | 75.07 | 75.07 | 75.45 | 74.87 | 2,163 |
| December 24, 2025 | 75.73 | 75.25 | 75.25 | 75.74 | 75.24 | 98 |
| December 23, 2025 | 75.09 | 74.84 | 74.84 | 75.32 | 74.84 | 650 |
| December 22, 2025 | 75.16 | 74.6 | 74.6 | 75.16 | 74.32 | 2,501 |
| December 19, 2025 | 75.34 | 74.7 | 74.7 | 75.34 | 74.54 | 818 |
| December 18, 2025 | 74.71 | 74.77 | 74.77 | 75 | 74.52 | 5,782 |
| December 17, 2025 | 74.55 | 74.07 | 74.07 | 74.73 | 74.01 | 9,968 |
| December 16, 2025 | 74.42 | 74.62 | 74.62 | 75.23 | 74.42 | 872 |
| December 15, 2025 | 75.17 | 75.08 | 75.08 | 75.31 | 74.93 | 2,218 |
| December 12, 2025 | 74.96 | 74.47 | 74.47 | 75.45 | 74.47 | 542 |
| December 11, 2025 | 73.89 | 74.93 | 74.93 | 74.94 | 73.81 | 387 |
| December 10, 2025 | 73.36 | 73.36 | 73.36 | 73.72 | 73.34 | 1,310 |
| December 09, 2025 | 73.98 | 74.4 | 74.4 | 74.4 | 73.85 | 1,525 |
| December 08, 2025 | 74.72 | 74.2 | 74.2 | 75.32 | 74.2 | 2,712 |
| December 05, 2025 | 75.74 | 75.08 | 75.08 | 75.74 | 75.08 | 2,672 |
| December 04, 2025 | 77.34 | 75.53 | 75.53 | 77.34 | 75.38 | 1,770 |
| December 03, 2025 | 75.39 | 75.41 | 75.41 | 76.09 | 75.39 | 516 |
| December 02, 2025 | 75.06 | 75.48 | 75.48 | 76.71 | 74.45 | 2,551 |
| December 01, 2025 | 75.47 | 75.23 | 75.23 | 75.47 | 74.96 | 1,451 |
| November 28, 2025 | 75.64 | 75.78 | 75.78 | 75.87 | 75.35 | 979 |
| November 27, 2025 | 75.1 | 75.89 | 75.89 | 75.89 | 75.1 | 1,992 |
| November 26, 2025 | 74.94 | 75.42 | 75.42 | 75.59 | 74.94 | 1,373 |