94.02
+2.89(+3.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 90.49 | 94.02 | 94.02 | 95.58 | 89.5 | 2.97M |
| February 19, 2026 | 87.14 | 91.13 | 91.13 | 91.31 | 86.7 | 1.92M |
| February 18, 2026 | 88.72 | 88.04 | 88.04 | 88.89 | 86.11 | 2M |
| February 17, 2026 | 83.13 | 87.28 | 87.28 | 88.55 | 83.13 | 3.12M |
| February 13, 2026 | 75.59 | 81.5 | 81.5 | 81.62 | 74.5 | 2.94M |
| February 12, 2026 | 77.05 | 74.33 | 74.33 | 78.93 | 74.01 | 1.95M |
| February 11, 2026 | 74.08 | 76.82 | 76.82 | 77.83 | 73.12 | 2.52M |
| February 10, 2026 | 75.61 | 73.26 | 73.26 | 78.2 | 73.2 | 2.91M |
| February 09, 2026 | 81.78 | 74.46 | 74.46 | 82.2 | 74.06 | 4.12M |
| February 06, 2026 | 77.11 | 82.09 | 82.09 | 84.4 | 76.09 | 3.17M |
| February 05, 2026 | 92 | 76.86 | 76.86 | 95 | 76.51 | 5.55M |
| February 04, 2026 | 84.58 | 84.63 | 84.63 | 88.85 | 84 | 4.13M |
| February 03, 2026 | 86.2 | 84.81 | 84.81 | 89.6 | 83.11 | 2.27M |
| February 02, 2026 | 85.07 | 86.15 | 86.15 | 88.11 | 82.49 | 1.77M |
| January 30, 2026 | 85.81 | 84.99 | 84.99 | 87.45 | 83.78 | 1.7M |
| January 29, 2026 | 84.57 | 85.03 | 85.03 | 87 | 82.92 | 1.64M |
| January 28, 2026 | 87.69 | 84.98 | 84.98 | 87.89 | 84.87 | 1.84M |
| January 27, 2026 | 88.88 | 86.73 | 86.73 | 89.13 | 86.47 | 1.45M |
| January 26, 2026 | 93.56 | 88.8 | 88.8 | 93.56 | 87.54 | 2.46M |
| January 23, 2026 | 95.58 | 94.16 | 94.16 | 96.41 | 92.87 | 1.48M |
| January 22, 2026 | 93 | 93.61 | 93.61 | 94.99 | 92.34 | 1.46M |
| January 21, 2026 | 90.98 | 91.82 | 91.82 | 92.92 | 89.45 | 1.5M |
| January 20, 2026 | 87.21 | 89.04 | 89.04 | 91.92 | 86.92 | 1.85M |
| January 16, 2026 | 90 | 89.99 | 89.99 | 90.78 | 88.53 | 1.82M |
| January 15, 2026 | 86.41 | 89.18 | 89.18 | 89.64 | 85.25 | 1.56M |
| January 14, 2026 | 87.08 | 86.26 | 86.26 | 88.38 | 84.67 | 1.94M |
| January 13, 2026 | 86.5 | 87.56 | 87.56 | 88.34 | 85 | 1.47M |
| January 12, 2026 | 86 | 86.58 | 86.58 | 87.8 | 83.85 | 1.38M |
| January 09, 2026 | 87.97 | 87.02 | 87.02 | 88.2 | 83.73 | 1.74M |
| January 08, 2026 | 82.16 | 86.05 | 86.05 | 87.63 | 80.13 | 3.04M |
| January 07, 2026 | 79.37 | 82.1 | 82.1 | 82.7 | 77.56 | 1.88M |
| January 06, 2026 | 78.05 | 79.12 | 79.12 | 80.57 | 76.8 | 2.28M |
| January 05, 2026 | 78.86 | 76.84 | 76.84 | 80.12 | 76.61 | 1.93M |
| January 02, 2026 | 76.75 | 77.81 | 77.81 | 78.3 | 75.73 | 1.51M |
| December 31, 2025 | 76.78 | 76.04 | 76.04 | 77.28 | 75.97 | 1.35M |
| December 30, 2025 | 79.37 | 76.8 | 76.8 | 79.37 | 76.73 | 1.74M |
| December 29, 2025 | 79.48 | 79.42 | 79.42 | 80.3 | 78.1 | 1.16M |
| December 26, 2025 | 79.5 | 80.42 | 80.42 | 80.87 | 79.04 | 840,254 |
| December 24, 2025 | 78.25 | 79.76 | 79.76 | 80.14 | 77.05 | 630,425 |
| December 23, 2025 | 78.58 | 78.46 | 78.46 | 79.11 | 76.51 | 1.35M |
| December 22, 2025 | 80.08 | 79.14 | 79.14 | 82.19 | 78.22 | 1.56M |
| December 19, 2025 | 78 | 80.44 | 80.44 | 80.88 | 77.62 | 2.12M |
| December 18, 2025 | 79.85 | 77.26 | 77.26 | 81.2 | 76.31 | 1.51M |
| December 17, 2025 | 79.18 | 78.85 | 78.85 | 80.64 | 78.69 | 1.48M |
| December 16, 2025 | 79.07 | 78.77 | 78.77 | 81 | 77.98 | 1.63M |
| December 15, 2025 | 76.71 | 78.6 | 78.6 | 79.27 | 76.3 | 1.78M |
| December 12, 2025 | 77.71 | 76.36 | 76.36 | 79.3 | 76.26 | 1.41M |
| December 11, 2025 | 78.43 | 77.99 | 77.99 | 79.31 | 77.42 | 1.56M |
| December 10, 2025 | 76.51 | 78.62 | 78.62 | 79.84 | 75.97 | 1.67M |
| December 09, 2025 | 77.46 | 77.42 | 77.42 | 79.55 | 76.39 | 1.89M |
| December 08, 2025 | 80.83 | 77.28 | 77.28 | 80.83 | 76.91 | 2.37M |
| December 05, 2025 | 82.06 | 81.4 | 81.4 | 84.38 | 80.03 | 2.6M |
| December 04, 2025 | 79.83 | 81.62 | 81.62 | 81.72 | 78.48 | 1.98M |
| December 03, 2025 | 75.28 | 80.37 | 80.37 | 81.93 | 75.13 | 4.35M |
| December 02, 2025 | 77.28 | 74.2 | 74.2 | 77.89 | 73.74 | 1.78M |
| December 01, 2025 | 74.95 | 76.66 | 76.66 | 79.97 | 74.94 | 2.22M |
| November 28, 2025 | 75 | 76.17 | 76.17 | 77.37 | 74.58 | 1.06M |
| November 26, 2025 | 72.22 | 75.23 | 75.23 | 75.73 | 71.4 | 1.62M |
| November 25, 2025 | 70.98 | 72.11 | 72.11 | 72.19 | 69.69 | 1.65M |
| November 24, 2025 | 69.31 | 71.25 | 71.25 | 71.83 | 69.17 | 1.39M |