82.82
+10.14(+13.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 77.86 | 82.82 | 82.82 | 84.3 | 77.12 | 53.83M |
| February 05, 2026 | 77.67 | 72.66 | 72.66 | 79.41 | 71.87 | 52.58M |
| February 04, 2026 | 84.77 | 80.62 | 80.62 | 85.3 | 77.62 | 62.17M |
| February 03, 2026 | 90.1 | 87.07 | 87.07 | 90.35 | 84.93 | 36.23M |
| February 02, 2026 | 95.88 | 89.91 | 89.91 | 95.89 | 88.67 | 59.74M |
| January 30, 2026 | 102.74 | 99.47 | 99.47 | 104.3 | 98.37 | 21.48M |
| January 29, 2026 | 103.82 | 101.24 | 101.24 | 103.82 | 99.2 | 26.66M |
| January 28, 2026 | 105.32 | 103.39 | 103.39 | 107.25 | 103 | 20.37M |
| January 27, 2026 | 107.7 | 105.24 | 105.24 | 109.05 | 104.66 | 18.23M |
| January 26, 2026 | 106.26 | 107 | 107 | 108.49 | 104.83 | 11.39M |
| January 23, 2026 | 107.01 | 106.99 | 106.99 | 110.43 | 106.5 | 17.38M |
| January 22, 2026 | 107.48 | 106.26 | 106.26 | 108.07 | 105.1 | 13.1M |
| January 21, 2026 | 105.73 | 105.92 | 105.92 | 108.5 | 104.95 | 19.94M |
| January 20, 2026 | 104.95 | 105.78 | 105.78 | 108.33 | 104.47 | 22.7M |
| January 16, 2026 | 111.14 | 108.74 | 108.76 | 111.25 | 106.88 | 29.55M |
| January 15, 2026 | 119.61 | 110.36 | 110.36 | 119.88 | 110.13 | 31.02M |
| January 14, 2026 | 120.29 | 119.67 | 119.67 | 120.88 | 116.61 | 17.69M |
| January 13, 2026 | 117.4 | 120.24 | 120.24 | 120.43 | 116 | 19.78M |
| January 12, 2026 | 114.51 | 117.52 | 117.52 | 119.62 | 114.46 | 17.11M |
| January 09, 2026 | 116.03 | 115.27 | 115.27 | 118.23 | 114.88 | 17.84M |
| January 08, 2026 | 115.75 | 115.39 | 115.39 | 117.32 | 113.87 | 17.79M |
| January 07, 2026 | 120.05 | 116.97 | 116.97 | 120.1 | 116.55 | 17.7M |
| January 06, 2026 | 124.16 | 121.7 | 121.7 | 124.35 | 118.06 | 19.64M |
| January 05, 2026 | 117.92 | 123.24 | 123.24 | 123.42 | 117.55 | 26.07M |
| January 02, 2026 | 115.48 | 115.21 | 115.21 | 116.03 | 110.41 | 25.67M |
| December 31, 2025 | 114.84 | 113.1 | 113.1 | 115.65 | 112.85 | 15.58M |
| December 30, 2025 | 117.63 | 115.45 | 115.45 | 118.64 | 115.19 | 15.92M |
| December 29, 2025 | 116.89 | 117.43 | 117.43 | 118.95 | 116.02 | 15.39M |
| December 26, 2025 | 120.71 | 118.13 | 118.13 | 121.03 | 117.7 | 12.71M |
| December 24, 2025 | 119.96 | 120.44 | 120.44 | 120.67 | 118.6 | 7.98M |
| December 23, 2025 | 120 | 120.23 | 120.23 | 121.15 | 116.75 | 15.55M |
| December 22, 2025 | 123.51 | 122.37 | 122.37 | 124.55 | 121.07 | 16.98M |
| December 19, 2025 | 119.37 | 121.35 | 121.35 | 122.96 | 118.2 | 23.44M |
| December 18, 2025 | 121.87 | 117.16 | 117.16 | 124.25 | 117.05 | 23.96M |
| December 17, 2025 | 120.97 | 115.8 | 115.8 | 124.7 | 115.59 | 35.71M |
| December 16, 2025 | 116.7 | 119.4 | 119.4 | 120.7 | 115.76 | 20.86M |
| December 15, 2025 | 120.4 | 115.26 | 115.26 | 120.66 | 114.1 | 28.42M |
| December 12, 2025 | 125.34 | 119.5 | 119.5 | 125.65 | 117.84 | 31.29M |
| December 11, 2025 | 131.78 | 123.39 | 123.39 | 131.78 | 122.57 | 40.77M |
| December 10, 2025 | 135.13 | 135.65 | 135.65 | 137.46 | 133.48 | 15.21M |
| December 09, 2025 | 134.35 | 135.63 | 135.63 | 139.75 | 133.58 | 17.43M |
| December 08, 2025 | 134.1 | 136.43 | 136.43 | 138.09 | 132 | 22.59M |
| December 05, 2025 | 135.07 | 131.95 | 131.95 | 135.24 | 129.96 | 22.68M |
| December 04, 2025 | 133.21 | 137.08 | 137.08 | 137.36 | 132.77 | 20.22M |
| December 03, 2025 | 126.1 | 133.64 | 133.64 | 134.32 | 124.4 | 22.47M |
| December 02, 2025 | 125.29 | 125.95 | 125.95 | 129.18 | 124.51 | 25.14M |
| December 01, 2025 | 123.45 | 123.24 | 123.24 | 125.29 | 118.86 | 31.47M |
| November 28, 2025 | 128.07 | 128.36 | 128.36 | 129.95 | 127.15 | 11.9M |
| November 26, 2025 | 121.33 | 128.2 | 128.2 | 128.88 | 120.87 | 43.52M |
| November 25, 2025 | 112.47 | 115.61 | 115.61 | 116.8 | 109.19 | 20.93M |
| November 24, 2025 | 109.92 | 114.97 | 114.97 | 115.72 | 108.64 | 30.74M |
| November 21, 2025 | 107.56 | 107.3 | 107.3 | 109.98 | 102.1 | 39.83M |
| November 20, 2025 | 121.64 | 106.21 | 106.21 | 122.63 | 105.24 | 41.73M |
| November 19, 2025 | 114.69 | 118.16 | 118.16 | 119.2 | 113.55 | 23.65M |
| November 18, 2025 | 113.91 | 114.29 | 114.29 | 116.97 | 112.35 | 26.97M |
| November 17, 2025 | 120.5 | 115.97 | 115.97 | 120.98 | 112.42 | 40.08M |
| November 14, 2025 | 115.15 | 122.5 | 122.5 | 126.5 | 114 | 31.81M |
| November 13, 2025 | 129.87 | 121.53 | 121.53 | 130.15 | 119.47 | 36.36M |
| November 12, 2025 | 133.26 | 132.98 | 132.98 | 133.84 | 128.33 | 21.9M |
| November 11, 2025 | 133.84 | 131.93 | 131.93 | 134.67 | 130.9 | 16.77M |