79.78
+0.86(+1.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 78.6 | 79.78 | 79.78 | 79.93 | 78 | 2.75M |
| February 19, 2026 | 78.5 | 78.92 | 78.92 | 79.12 | 77.66 | 2.61M |
| February 18, 2026 | 78.39 | 78.98 | 78.98 | 79.08 | 77.72 | 4.12M |
| February 17, 2026 | 77.21 | 78.45 | 78.45 | 80.42 | 76.33 | 6.11M |
| February 13, 2026 | 76.62 | 75.87 | 75.87 | 77.56 | 75.51 | 5.35M |
| February 12, 2026 | 79.29 | 76.44 | 76.44 | 79.63 | 76.06 | 5.38M |
| February 11, 2026 | 78.61 | 79.33 | 79.33 | 79.91 | 74.66 | 11.2M |
| February 10, 2026 | 76.9 | 77.05 | 77.05 | 78.23 | 76.37 | 6.56M |
| February 09, 2026 | 78.13 | 76.8 | 76.8 | 78.38 | 76.52 | 6.11M |
| February 06, 2026 | 78.71 | 78.71 | 78.71 | 78.89 | 77.44 | 6.48M |
| February 05, 2026 | 79.87 | 78.1 | 78.1 | 80.66 | 77.46 | 6.99M |
| February 04, 2026 | 81.48 | 79.77 | 79.77 | 81.98 | 79.62 | 6.46M |
| February 03, 2026 | 82.38 | 82.1 | 82.1 | 83.77 | 82 | 3.39M |
| February 02, 2026 | 81.44 | 82.65 | 82.65 | 82.89 | 81.04 | 3.78M |
| January 30, 2026 | 81.6 | 81.36 | 81.36 | 82.82 | 80.75 | 3.7M |
| January 29, 2026 | 82.46 | 81.49 | 81.49 | 82.53 | 80.44 | 4.1M |
| January 28, 2026 | 83.09 | 81.86 | 81.86 | 83.68 | 81.81 | 2.74M |
| January 27, 2026 | 84.01 | 83.6 | 83.6 | 84.69 | 83.16 | 2.02M |
| January 26, 2026 | 83.36 | 84.27 | 84.27 | 84.56 | 83.25 | 3.03M |
| January 23, 2026 | 84.36 | 83.66 | 83.65 | 85 | 83.4 | 3.19M |
| January 22, 2026 | 85.24 | 84.44 | 84.44 | 86.2 | 84.32 | 3.82M |
| January 21, 2026 | 83.92 | 85.14 | 85.14 | 85.69 | 83.69 | 5.04M |
| January 20, 2026 | 83.73 | 83.46 | 83.46 | 85.16 | 82.82 | 3.87M |
| January 16, 2026 | 84.17 | 84.35 | 84.35 | 84.55 | 83.27 | 3.45M |
| January 15, 2026 | 83.5 | 84.49 | 84.49 | 84.51 | 82.38 | 3.1M |
| January 14, 2026 | 83.32 | 83.1 | 83.1 | 83.6 | 81.26 | 6.29M |
| January 13, 2026 | 83 | 83.84 | 83.84 | 83.95 | 82.56 | 4.06M |
| January 12, 2026 | 86 | 83.01 | 83.01 | 86.1 | 82.56 | 3.25M |
| January 09, 2026 | 85.82 | 85.13 | 85.13 | 86.05 | 84.72 | 3.38M |
| January 08, 2026 | 84.28 | 84.6 | 84.6 | 85.54 | 84.25 | 2.76M |
| January 07, 2026 | 86.27 | 84.83 | 84.83 | 86.6 | 83.94 | 4.29M |
| January 06, 2026 | 84.39 | 85.85 | 85.85 | 86.56 | 84.34 | 3.81M |
| January 05, 2026 | 85 | 84.17 | 84.17 | 85.33 | 83.66 | 4.21M |
| January 02, 2026 | 85.46 | 85.33 | 85.33 | 85.48 | 84.08 | 2.38M |
| December 31, 2025 | 86.03 | 85.25 | 85.25 | 86.64 | 85.19 | 1.57M |
| December 30, 2025 | 86.63 | 86.2 | 86.2 | 87.06 | 86.12 | 1.64M |
| December 29, 2025 | 87 | 86.94 | 86.94 | 87.44 | 86.73 | 1.6M |
| December 26, 2025 | 86.41 | 86.85 | 86.85 | 86.87 | 85.8 | 914,931 |
| December 24, 2025 | 86.1 | 86.29 | 86.29 | 86.5 | 85.79 | 704,800 |
| December 23, 2025 | 86.1 | 86.23 | 86.23 | 86.53 | 85.82 | 1.74M |
| December 22, 2025 | 85.5 | 86.53 | 86.53 | 86.98 | 84.87 | 2.41M |
| December 19, 2025 | 85.18 | 85.66 | 85.66 | 85.82 | 84.84 | 7.25M |
| December 18, 2025 | 85.83 | 84.8 | 84.8 | 86.07 | 84.64 | 3.02M |
| December 17, 2025 | 85.76 | 84.84 | 84.84 | 86.19 | 84.67 | 3.9M |
| December 16, 2025 | 83.16 | 85.32 | 85.32 | 85.76 | 82.31 | 5.95M |
| December 15, 2025 | 83.57 | 83.38 | 83.38 | 84.09 | 81.85 | 4.01M |
| December 12, 2025 | 84.12 | 83.08 | 83.08 | 84.5 | 83.03 | 2.86M |
| December 11, 2025 | 84.35 | 84.24 | 84.24 | 84.6 | 83.64 | 2.1M |
| December 10, 2025 | 83.45 | 83.92 | 83.92 | 84.41 | 83.35 | 2.9M |
| December 09, 2025 | 84.59 | 83.28 | 83.28 | 85.19 | 83.08 | 2.41M |
| December 08, 2025 | 86.01 | 84.32 | 84.32 | 86.01 | 84.16 | 3.58M |
| December 05, 2025 | 86.31 | 86.19 | 86.19 | 87.89 | 85.95 | 3.46M |
| December 04, 2025 | 84.12 | 85.78 | 85.78 | 85.96 | 83.98 | 3.31M |
| December 03, 2025 | 84.73 | 83.98 | 83.98 | 85.05 | 83.94 | 2.27M |
| December 02, 2025 | 85.35 | 84.71 | 84.71 | 85.35 | 83.6 | 3.34M |
| December 01, 2025 | 86.6 | 85.27 | 85.27 | 86.93 | 85.18 | 2.64M |
| November 28, 2025 | 87.08 | 86.67 | 86.67 | 87.19 | 86.36 | 1.35M |
| November 26, 2025 | 86.8 | 86.75 | 86.75 | 87.4 | 86.55 | 2.18M |
| November 25, 2025 | 84.66 | 86.82 | 86.82 | 86.94 | 84.66 | 3.16M |
| November 24, 2025 | 84.88 | 84.71 | 84.71 | 85.56 | 83.81 | 7.73M |
