81.27
+1.45(+1.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 80.11 | 81.27 | 81.27 | 81.31 | 79.86 | 2,524 |
| February 19, 2026 | 80.43 | 79.82 | 79.82 | 80.76 | 79.35 | 813 |
| February 18, 2026 | 79.49 | 80.19 | 80.19 | 80.25 | 79.49 | 756 |
| February 17, 2026 | 79.35 | 79.33 | 79.33 | 79.64 | 78.79 | 506 |
| February 16, 2026 | 80.54 | 79.46 | 79.46 | 80.55 | 79.46 | 2,371 |
| February 13, 2026 | 79.68 | 79.34 | 79.34 | 79.68 | 78.96 | 4,346 |
| February 12, 2026 | 80.62 | 79.32 | 79.32 | 80.64 | 79.32 | 299 |
| February 11, 2026 | 79.48 | 79.52 | 79.52 | 79.78 | 78.5 | 5,540 |
| February 10, 2026 | 78.56 | 78.66 | 78.66 | 78.7 | 78.43 | 1,548 |
| February 09, 2026 | 77.01 | 78.52 | 78.52 | 78.68 | 77.01 | 1,321 |
| February 06, 2026 | 75.02 | 77.44 | 77.44 | 77.44 | 75.02 | 1,081 |
| February 05, 2026 | 76.97 | 76 | 76 | 76.97 | 75.22 | 2,399 |
| February 04, 2026 | 77.54 | 76.39 | 76.39 | 78.66 | 76.39 | 6,328 |
| February 03, 2026 | 78.51 | 77.33 | 77.33 | 78.51 | 77.01 | 9,387 |
| February 02, 2026 | 75.88 | 76.94 | 76.94 | 76.98 | 75.68 | 8,059 |
| January 30, 2026 | 77.9 | 77.69 | 77.69 | 78.38 | 77.42 | 2,954 |
| January 29, 2026 | 80.15 | 78.07 | 78.07 | 80.15 | 77.59 | 5,084 |
| January 28, 2026 | 80.42 | 79.01 | 79.01 | 80.42 | 78.95 | 602 |
| January 27, 2026 | 78.56 | 78.54 | 78.54 | 78.56 | 77.91 | 5,776 |
| January 26, 2026 | 77.27 | 76.94 | 76.94 | 77.27 | 76.3 | 2,370 |
| January 23, 2026 | 76.52 | 76.43 | 76.43 | 76.59 | 75.83 | 10,968 |
| January 22, 2026 | 75.97 | 76.48 | 76.48 | 76.48 | 75.97 | 338 |
| January 21, 2026 | 75.85 | 75.93 | 75.93 | 75.94 | 75.09 | 904 |
| January 20, 2026 | 75.28 | 74.86 | 74.86 | 75.28 | 74.37 | 3,414 |
| January 19, 2026 | 75.57 | 75.48 | 75.48 | 76.08 | 75.21 | 532 |
| January 16, 2026 | 75.5 | 75.04 | 75.04 | 75.64 | 74.72 | 207 |
| January 15, 2026 | 75.4 | 75.85 | 75.85 | 75.85 | 75.08 | 5,035 |
| January 14, 2026 | 75.32 | 74.83 | 74.83 | 75.32 | 74.67 | 2,481 |
| January 13, 2026 | 74.87 | 74.96 | 74.96 | 75.2 | 74.57 | 1,675 |
| January 12, 2026 | 75.07 | 74.97 | 74.97 | 75.07 | 74.16 | 786 |
| January 09, 2026 | 73.63 | 74.06 | 74.06 | 74.09 | 73.63 | 3,585 |
| January 08, 2026 | 72.89 | 73.44 | 73.44 | 74.25 | 72.89 | 1,451 |
| January 07, 2026 | 74.53 | 73.95 | 73.95 | 74.53 | 73.86 | 3,358 |
| January 06, 2026 | 73.76 | 74.35 | 74.35 | 74.45 | 73.76 | 507 |
| January 05, 2026 | 73.88 | 73.75 | 73.75 | 73.88 | 72.95 | 515 |
| January 02, 2026 | 72.03 | 72.07 | 72.07 | 73.08 | 71.93 | 595 |
| December 31, 2025 | 70.36 | 70.4 | 70.4 | 70.42 | 70.33 | 19 |
| December 30, 2025 | 70.59 | 70.61 | 70.61 | 70.7 | 70.35 | 1,288 |
| December 29, 2025 | 70.38 | 70.06 | 70.06 | 70.41 | 70 | 829 |
| December 24, 2025 | 69.62 | 69.5 | 69.5 | 69.7 | 69.5 | 56 |
| December 23, 2025 | 68.95 | 69.06 | 69.06 | 69.29 | 68.94 | 7,627 |
| December 22, 2025 | 68.23 | 69 | 69 | 69.07 | 68.23 | 2,973 |
| December 19, 2025 | 68.23 | 68.9 | 68.9 | 68.94 | 68.07 | 7,806 |
| December 18, 2025 | 67.69 | 68.33 | 68.33 | 68.49 | 67.29 | 724 |
| December 17, 2025 | 67.66 | 67.52 | 67.52 | 68.28 | 67.52 | 3,234 |
| December 16, 2025 | 68 | 67.47 | 67.47 | 68 | 66.96 | 2,241 |
| December 15, 2025 | 68 | 68.67 | 68.67 | 68.99 | 68 | 1,454 |
| December 12, 2025 | 69.6 | 68.42 | 68.42 | 69.6 | 68.42 | 4,710 |
| December 11, 2025 | 68.58 | 69.18 | 69.18 | 69.18 | 68.58 | 1,378 |
| December 10, 2025 | 69.26 | 69.28 | 69.28 | 69.37 | 69.07 | 1,540 |
| December 09, 2025 | 68.5 | 68.91 | 68.91 | 69.34 | 68.5 | 1,867 |
| December 08, 2025 | 69.52 | 69.16 | 69.16 | 69.6 | 69.16 | 60 |
| December 05, 2025 | 69.6 | 69.22 | 69.22 | 69.6 | 69.08 | 273 |
| December 04, 2025 | 68.61 | 68.41 | 68.41 | 68.61 | 68.31 | 3,688 |
| December 03, 2025 | 68.44 | 68.42 | 68.42 | 68.66 | 68.3 | 981 |
| December 02, 2025 | 68.61 | 68.31 | 68.31 | 68.74 | 68.3 | 3,308 |
| December 01, 2025 | 67.83 | 68.44 | 68.44 | 68.44 | 67.83 | 6,767 |
| November 28, 2025 | 68.63 | 68.35 | 68.35 | 68.63 | 67.85 | 1,869 |
| November 27, 2025 | 67.55 | 68.16 | 68.16 | 68.27 | 67.55 | 1,023 |
| November 26, 2025 | 67.97 | 68.26 | 68.26 | 68.26 | 67.79 | 3,066 |