82.47
+2.22(+2.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 80.34 | 82.47 | 82.47 | 82.7 | 80.1 | 5.27M |
| February 19, 2026 | 80.82 | 80.25 | 80.25 | 80.83 | 78.61 | 5.07M |
| February 18, 2026 | 79.55 | 81.26 | 81.26 | 81.67 | 76 | 8.58M |
| February 17, 2026 | 68.87 | 69.77 | 69.77 | 70.35 | 68.12 | 5.74M |
| February 13, 2026 | 69.01 | 68.48 | 68.48 | 69.48 | 68.09 | 3.71M |
| February 12, 2026 | 72.35 | 68.97 | 68.97 | 72.71 | 67.9 | 3.91M |
| February 11, 2026 | 73.01 | 72.22 | 72.22 | 73.69 | 71.53 | 3.28M |
| February 10, 2026 | 72.02 | 73.28 | 73.28 | 74.18 | 71.69 | 2.77M |
| February 09, 2026 | 72 | 71.76 | 71.76 | 73.06 | 71.66 | 4.78M |
| February 06, 2026 | 71.91 | 72.86 | 72.86 | 73.36 | 71.07 | 2.24M |
| February 05, 2026 | 71.91 | 71.26 | 71.26 | 72.39 | 70.8 | 3.56M |
| February 04, 2026 | 67.14 | 70.8 | 70.8 | 71.33 | 67.14 | 3.39M |
| February 03, 2026 | 70.35 | 67.21 | 67.21 | 70.61 | 66.79 | 6M |
| February 02, 2026 | 71.41 | 71.99 | 71.99 | 72.64 | 70.77 | 3.06M |
| January 30, 2026 | 70.86 | 71.74 | 71.74 | 72.11 | 70.22 | 2.85M |
| January 29, 2026 | 71.9 | 71.35 | 71.35 | 72.57 | 70.59 | 2.77M |
| January 28, 2026 | 73.8 | 72.01 | 72.01 | 74.14 | 71.89 | 1.81M |
| January 27, 2026 | 74.82 | 73.76 | 73.76 | 75.13 | 73 | 2.03M |
| January 26, 2026 | 75.41 | 75.44 | 75.44 | 75.74 | 74.12 | 2.94M |
| January 23, 2026 | 75.25 | 75.21 | 75.21 | 75.89 | 74.64 | 2.02M |
| January 22, 2026 | 73.92 | 75.94 | 75.94 | 76.47 | 73.75 | 3.68M |
| January 21, 2026 | 72.36 | 73.35 | 73.35 | 74.6 | 72.25 | 3.92M |
| January 20, 2026 | 72.67 | 71.67 | 71.67 | 74.56 | 71.56 | 8.13M |
| January 16, 2026 | 74.69 | 73.8 | 73.8 | 75.34 | 73.76 | 2.83M |
| January 15, 2026 | 77.5 | 74.99 | 74.99 | 77.5 | 74.79 | 2.77M |
| January 14, 2026 | 77.54 | 77.48 | 77.48 | 77.99 | 76.82 | 3.47M |
| January 13, 2026 | 79 | 77.47 | 77.47 | 79.34 | 76.85 | 2.97M |
| January 12, 2026 | 78.69 | 79.68 | 79.68 | 79.76 | 78.01 | 1.65M |
| January 09, 2026 | 78.81 | 79.52 | 79.52 | 79.89 | 78.12 | 2.53M |
| January 08, 2026 | 76.86 | 78.69 | 78.69 | 79.81 | 76.25 | 2.44M |
| January 07, 2026 | 77.2 | 77.5 | 77.5 | 78.13 | 76.24 | 2.48M |
| January 06, 2026 | 76.12 | 77.03 | 77.03 | 77.53 | 76.12 | 7.36M |
| January 05, 2026 | 75.07 | 77.02 | 77.02 | 78.39 | 74.85 | 3.7M |
| January 02, 2026 | 77.6 | 75.53 | 75.53 | 78.18 | 75 | 2.92M |
| December 31, 2025 | 78.85 | 77.4 | 77.4 | 78.99 | 77.35 | 2.25M |
| December 30, 2025 | 79.81 | 79.31 | 79.31 | 80.09 | 79.17 | 1.12M |
| December 29, 2025 | 80.21 | 80.04 | 80.04 | 80.5 | 79.42 | 2.36M |
| December 26, 2025 | 80.31 | 80.35 | 80.35 | 81.1 | 79.61 | 1.61M |
| December 24, 2025 | 80.76 | 81.19 | 81.19 | 81.19 | 80 | 980,138 |
| December 23, 2025 | 81.33 | 80.19 | 80.19 | 81.99 | 79.74 | 2.22M |
| December 22, 2025 | 80.63 | 81.29 | 81.29 | 81.74 | 79.92 | 2.57M |
| December 19, 2025 | 82.14 | 80.85 | 80.85 | 82.93 | 80.18 | 6.7M |
| December 18, 2025 | 82.69 | 82.12 | 82.12 | 83.29 | 81.64 | 3.13M |
| December 17, 2025 | 81.46 | 82.22 | 82.22 | 83.37 | 81.46 | 2.06M |
| December 16, 2025 | 81.8 | 81.44 | 81.44 | 82.43 | 80.99 | 2.24M |
| December 15, 2025 | 82.2 | 81.63 | 81.63 | 82.53 | 81.11 | 2.87M |
| December 12, 2025 | 83.11 | 82.05 | 82.05 | 83.42 | 81.5 | 2.56M |
| December 11, 2025 | 79.9 | 81.96 | 81.96 | 82.06 | 79.9 | 1.4M |
| December 10, 2025 | 77.53 | 80.34 | 80.34 | 80.58 | 77.43 | 1.73M |
| December 09, 2025 | 77.99 | 77.5 | 77.5 | 78.73 | 77.22 | 2.52M |
| December 08, 2025 | 78.45 | 77.91 | 77.91 | 78.57 | 77.16 | 2.86M |
| December 05, 2025 | 79.23 | 78.85 | 78.85 | 81.07 | 78.75 | 2.18M |
| December 04, 2025 | 80.32 | 79.74 | 79.74 | 80.69 | 79.19 | 2.33M |
| December 03, 2025 | 79.11 | 79.96 | 79.96 | 80.78 | 79.11 | 2.23M |
| December 02, 2025 | 76.78 | 78.69 | 78.69 | 79.24 | 75.7 | 3.83M |
| December 01, 2025 | 74.8 | 76.24 | 76.24 | 77.53 | 74.72 | 2.42M |
| November 28, 2025 | 75.24 | 75.76 | 75.76 | 76.46 | 75.01 | 1.14M |
| November 26, 2025 | 73.82 | 74.97 | 74.97 | 75.38 | 73.77 | 2.22M |
| November 25, 2025 | 73.19 | 74.02 | 74.02 | 74.74 | 73.05 | 2.02M |
| November 24, 2025 | 72.89 | 72.8 | 72.8 | 73.46 | 72.27 | 3.18M |