80.26
+0.73(+0.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 80.65 | 80.26 | 80.26 | 80.73 | 78.6 | 2.46M |
| February 19, 2026 | 80.4 | 79.53 | 79.53 | 81.2 | 79.23 | 4.79M |
| February 18, 2026 | 81.35 | 80.4 | 80.4 | 81.51 | 80.24 | 2.09M |
| February 17, 2026 | 83 | 81.51 | 81.51 | 83.19 | 81.16 | 2.12M |
| February 13, 2026 | 80 | 82.69 | 82.69 | 82.73 | 79.64 | 2.19M |
| February 12, 2026 | 79.82 | 80.69 | 80.69 | 81.4 | 79.53 | 2.47M |
| February 11, 2026 | 78.73 | 79.31 | 79.31 | 79.39 | 78.58 | 1.81M |
| February 10, 2026 | 77.37 | 78.75 | 78.75 | 79.12 | 77.11 | 2.02M |
| February 09, 2026 | 76.62 | 77.15 | 77.15 | 77.25 | 76.32 | 1.41M |
| February 06, 2026 | 78.15 | 76.75 | 76.75 | 78.51 | 76.65 | 1.91M |
| February 05, 2026 | 77.63 | 77.57 | 77.57 | 77.85 | 77.13 | 1.63M |
| February 04, 2026 | 77.87 | 77.23 | 77.23 | 78.48 | 77.07 | 1.94M |
| February 03, 2026 | 76 | 77.8 | 77.8 | 78.17 | 76 | 3M |
| February 02, 2026 | 76.58 | 75.96 | 75.96 | 77.15 | 75.69 | 2.83M |
| January 30, 2026 | 76.11 | 76.73 | 76.73 | 76.76 | 75.73 | 3.55M |
| January 29, 2026 | 77 | 76.37 | 76.37 | 77.52 | 76.22 | 2.17M |
| January 28, 2026 | 76.96 | 76.65 | 76.65 | 77.45 | 76.41 | 1.39M |
| January 27, 2026 | 76.59 | 77.09 | 77.09 | 77.25 | 76.17 | 1.62M |
| January 26, 2026 | 76.07 | 76.59 | 76.59 | 76.83 | 76 | 1.38M |
| January 23, 2026 | 76 | 75.69 | 75.69 | 76.22 | 74.82 | 2.11M |
| January 22, 2026 | 77.03 | 76.23 | 76.23 | 77.14 | 76.03 | 2.02M |
| January 21, 2026 | 76.65 | 76.91 | 76.91 | 77.06 | 75.81 | 2.98M |
| January 20, 2026 | 76.18 | 76.13 | 76.13 | 76.76 | 75.73 | 2.07M |
| January 16, 2026 | 75.5 | 76.44 | 76.44 | 76.7 | 75.39 | 2.55M |
| January 15, 2026 | 75.4 | 75.78 | 75.78 | 76.33 | 75.26 | 2.1M |
| January 14, 2026 | 74.06 | 75.26 | 75.26 | 75.54 | 74.06 | 2.09M |
| January 13, 2026 | 73.48 | 73.93 | 73.93 | 74.07 | 73.12 | 2.39M |
| January 12, 2026 | 72.69 | 73.36 | 73.36 | 73.83 | 72.56 | 2.12M |
| January 09, 2026 | 73.33 | 72.82 | 72.82 | 73.95 | 72.66 | 2.22M |
| January 08, 2026 | 72.51 | 72.94 | 72.94 | 73.49 | 72.02 | 2.7M |
| January 07, 2026 | 73.1 | 72.51 | 72.51 | 73.39 | 72.4 | 2.77M |
| January 06, 2026 | 72.22 | 73.1 | 73.1 | 73.14 | 72.17 | 1.41M |
| January 05, 2026 | 72.92 | 72.31 | 72.31 | 72.92 | 71.41 | 1.83M |
| January 02, 2026 | 72.33 | 73.08 | 73.08 | 73.5 | 72.05 | 1.48M |
| December 31, 2025 | 73.2 | 72.49 | 72.49 | 73.21 | 72.43 | 970,730 |
| December 30, 2025 | 73.05 | 73.2 | 73.2 | 73.39 | 72.92 | 1.21M |
| December 29, 2025 | 73.04 | 73.05 | 73.05 | 73.45 | 72.86 | 1.88M |
| December 26, 2025 | 72.95 | 72.77 | 72.77 | 73 | 72.52 | 1.28M |
| December 24, 2025 | 72.62 | 73.01 | 73.01 | 73.05 | 72.5 | 699,444 |
| December 23, 2025 | 72.41 | 72.57 | 72.57 | 72.85 | 72.29 | 1.46M |
| December 22, 2025 | 72.46 | 72.43 | 72.43 | 72.69 | 71.93 | 1.78M |
| December 19, 2025 | 73.2 | 72.47 | 72.47 | 73.27 | 72.39 | 4.39M |
| December 18, 2025 | 73.45 | 73.29 | 73.29 | 73.89 | 73.03 | 2.54M |
| December 17, 2025 | 73.51 | 73.59 | 73.59 | 73.98 | 73.31 | 2.31M |
| December 16, 2025 | 74.24 | 73.28 | 73.28 | 74.36 | 72.82 | 1.74M |
| December 15, 2025 | 74.21 | 74.12 | 74.12 | 74.4 | 73.7 | 2.03M |
| December 12, 2025 | 73.5 | 73.8 | 73.8 | 73.84 | 73.24 | 1.54M |
| December 11, 2025 | 73.8 | 73.37 | 73.37 | 74.62 | 73.19 | 1.98M |
| December 10, 2025 | 73.59 | 73.51 | 73.51 | 73.69 | 73.06 | 3.56M |
| December 09, 2025 | 73.88 | 73.5 | 73.5 | 74.24 | 73.2 | 2.83M |
| December 08, 2025 | 73.55 | 73.34 | 73.34 | 73.88 | 72.89 | 1.87M |
| December 05, 2025 | 73.88 | 73.28 | 73.28 | 74.32 | 73.22 | 1.77M |
| December 04, 2025 | 73.96 | 73.81 | 73.81 | 74.52 | 73.66 | 1.69M |
| December 03, 2025 | 74.56 | 74.29 | 74.29 | 74.93 | 74.02 | 1.69M |
| December 02, 2025 | 75.55 | 74.53 | 74.53 | 75.61 | 74.36 | 1.64M |
| December 01, 2025 | 77.41 | 75.52 | 75.52 | 77.48 | 75.4 | 1.8M |
| November 28, 2025 | 77.11 | 77.65 | 77.65 | 77.71 | 76.86 | 625,325 |
| November 26, 2025 | 76.74 | 77.11 | 77.11 | 77.38 | 76.69 | 1.4M |
| November 25, 2025 | 77.27 | 76.57 | 76.57 | 77.46 | 76.06 | 1.4M |
| November 24, 2025 | 75.91 | 77.02 | 77.02 | 77.41 | 75.63 | 2.71M |