81.53
+0.425(+0.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 03, 2026 | 77.26 | 81.1 | 81.1 | 81.98 | 77.19 | 7.48M |
| March 02, 2026 | 78.29 | 79.18 | 79.18 | 79.77 | 77.56 | 5.25M |
| February 27, 2026 | 77.3 | 79.03 | 79.03 | 79.12 | 76.64 | 7.55M |
| February 26, 2026 | 77.32 | 79.2 | 79.2 | 79.74 | 76.85 | 5.87M |
| February 25, 2026 | 74.49 | 77.35 | 77.35 | 77.6 | 74.35 | 5.53M |
| February 24, 2026 | 75.37 | 75.23 | 75.23 | 77.05 | 74.31 | 10.05M |
| February 23, 2026 | 78.42 | 75.6 | 75.6 | 79.48 | 74.66 | 8.32M |
| February 20, 2026 | 81.17 | 80 | 80 | 83.08 | 79.4 | 6.7M |
| February 19, 2026 | 81.01 | 81.67 | 81.67 | 81.77 | 80.24 | 4.58M |
| February 18, 2026 | 80.9 | 80.69 | 80.69 | 81.26 | 79.34 | 5.59M |
| February 17, 2026 | 85.17 | 81.69 | 81.69 | 85.42 | 81.05 | 6.06M |
| February 13, 2026 | 84.55 | 85.56 | 85.56 | 86.53 | 83.6 | 8.09M |
| February 12, 2026 | 87.55 | 84.26 | 84.26 | 88.6 | 82.97 | 7.66M |
| February 11, 2026 | 85.41 | 87.82 | 87.82 | 88.3 | 84.2 | 7.99M |
| February 10, 2026 | 86.35 | 85.53 | 85.53 | 87.49 | 85.17 | 7.84M |
| February 09, 2026 | 82.27 | 85.93 | 85.93 | 86.17 | 81.37 | 9.9M |
| February 06, 2026 | 81.61 | 82.76 | 82.76 | 83.52 | 77.34 | 15.22M |
| February 05, 2026 | 80.95 | 78.93 | 78.93 | 81.78 | 78.03 | 12.6M |
| February 04, 2026 | 78.53 | 81.12 | 81.12 | 81.45 | 77.79 | 7.82M |
| February 03, 2026 | 80.98 | 79.3 | 79.3 | 81.22 | 77.79 | 6.47M |
| February 02, 2026 | 80.86 | 81.29 | 81.29 | 82.36 | 80.15 | 7.79M |
| January 30, 2026 | 80.64 | 81.26 | 81.26 | 81.48 | 80.18 | 7.5M |
| January 29, 2026 | 81.5 | 81.51 | 81.51 | 82.11 | 79.76 | 6.23M |
| January 28, 2026 | 82.18 | 82.08 | 82.08 | 82.55 | 81.64 | 3.92M |
| January 27, 2026 | 83.21 | 81.71 | 81.71 | 83.56 | 81.26 | 4.82M |
| January 26, 2026 | 81.65 | 83.07 | 83.07 | 83.13 | 81.04 | 5.71M |
| January 23, 2026 | 83.5 | 81.64 | 81.64 | 85.06 | 81.1 | 10.96M |
| January 22, 2026 | 76.49 | 77.62 | 77.62 | 77.81 | 76.33 | 4.85M |
| January 21, 2026 | 75.81 | 75.75 | 75.75 | 76.02 | 74.71 | 6.37M |
| January 20, 2026 | 74.11 | 75.46 | 75.46 | 75.6 | 73.55 | 6.87M |
| January 16, 2026 | 76.54 | 75.38 | 75.38 | 76.61 | 75.15 | 7.91M |
| January 15, 2026 | 76.52 | 76.32 | 76.32 | 78.33 | 76.19 | 6.32M |
| January 14, 2026 | 76.45 | 76.39 | 76.39 | 78.31 | 75.81 | 10.15M |
| January 13, 2026 | 78.7 | 78.33 | 78.33 | 79.72 | 77.76 | 5.75M |
| January 12, 2026 | 78.92 | 78.66 | 78.66 | 79.08 | 77.99 | 3.86M |
| January 09, 2026 | 78.15 | 79.22 | 79.22 | 79.37 | 77.97 | 5M |
| January 08, 2026 | 79.54 | 78.05 | 78.05 | 79.54 | 77.76 | 6.44M |
| January 07, 2026 | 78.61 | 80.02 | 80.02 | 80.86 | 78.35 | 6.87M |
| January 06, 2026 | 77.73 | 78.44 | 78.44 | 79.2 | 77.6 | 6.48M |
| January 05, 2026 | 78.51 | 77.94 | 77.94 | 79.9 | 77.83 | 6.07M |
| January 02, 2026 | 79.97 | 77.88 | 77.88 | 79.97 | 77.18 | 7.55M |
| December 31, 2025 | 80.11 | 79.41 | 79.41 | 80.41 | 79.36 | 2.87M |
| December 30, 2025 | 80.61 | 80.31 | 80.31 | 80.87 | 80.28 | 2.49M |
| December 29, 2025 | 81.28 | 80.82 | 80.82 | 81.79 | 80.42 | 4.86M |
| December 26, 2025 | 80.91 | 81.56 | 81.56 | 81.65 | 80.59 | 2.97M |
| December 24, 2025 | 80.53 | 81.18 | 81.18 | 81.38 | 80.28 | 1.24M |
| December 23, 2025 | 81.61 | 80.66 | 80.66 | 81.71 | 80.1 | 3.47M |
| December 22, 2025 | 81.35 | 81.74 | 81.74 | 81.83 | 80.13 | 4.71M |
| December 19, 2025 | 79.73 | 80.24 | 80.24 | 80.44 | 79 | 13.66M |
| December 18, 2025 | 80.5 | 79.75 | 79.75 | 80.57 | 78.57 | 7.06M |
| December 17, 2025 | 80.09 | 79.38 | 79.38 | 81.44 | 79.38 | 6.71M |
| December 16, 2025 | 81.31 | 82.48 | 82.48 | 82.83 | 81.19 | 3.53M |
| December 15, 2025 | 82.1 | 81.52 | 81.52 | 82.83 | 80.79 | 5.1M |
| December 12, 2025 | 81.98 | 82.22 | 82.22 | 82.66 | 81.66 | 4.28M |
| December 11, 2025 | 81.6 | 82.47 | 82.47 | 83.22 | 81.45 | 4.52M |
| December 10, 2025 | 83.1 | 81.58 | 81.58 | 83.22 | 80.25 | 6.1M |
| December 09, 2025 | 83.09 | 83.5 | 83.5 | 84.16 | 82.15 | 3.99M |
| December 08, 2025 | 86.96 | 83.53 | 83.53 | 87.11 | 83.26 | 6.08M |
| December 05, 2025 | 85.54 | 86.92 | 86.92 | 86.94 | 85.2 | 6.17M |
| December 04, 2025 | 82.98 | 85.18 | 85.18 | 85.24 | 82.41 | 6.71M |