81.39
-0.23(-0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 81.77 | 81.39 | 81.39 | 82.46 | 80.29 | 1.71M |
| February 19, 2026 | 82.77 | 81.62 | 81.62 | 83.02 | 79.74 | 2.18M |
| February 18, 2026 | 82.63 | 82.96 | 82.96 | 83.32 | 81.62 | 1.45M |
| February 17, 2026 | 84 | 82.74 | 82.74 | 84.45 | 82.04 | 1.65M |
| February 13, 2026 | 82.5 | 83 | 83 | 83.15 | 80.84 | 4.07M |
| February 12, 2026 | 78.88 | 81.5 | 81.5 | 84 | 77.41 | 4.17M |
| February 11, 2026 | 76.22 | 76.97 | 76.97 | 77.62 | 76.22 | 2.31M |
| February 10, 2026 | 75.5 | 76.76 | 76.76 | 76.79 | 74.47 | 1.8M |
| February 09, 2026 | 74.97 | 75.18 | 75.18 | 75.26 | 73.7 | 1.27M |
| February 06, 2026 | 73.59 | 74.82 | 74.82 | 75.01 | 73.36 | 1.33M |
| February 05, 2026 | 73.92 | 73.43 | 73.43 | 74.06 | 72.49 | 1.51M |
| February 04, 2026 | 71.32 | 74.29 | 74.29 | 74.68 | 71.32 | 2.13M |
| February 03, 2026 | 69.36 | 70.38 | 70.38 | 71.32 | 69.36 | 1.87M |
| February 02, 2026 | 69.64 | 69.75 | 69.75 | 70.17 | 68.93 | 1.91M |
| January 30, 2026 | 69.22 | 69.81 | 69.81 | 69.85 | 68.69 | 1.67M |
| January 29, 2026 | 71.26 | 69.6 | 69.6 | 71.62 | 68.37 | 2.58M |
| January 28, 2026 | 73.56 | 72.16 | 72.16 | 73.79 | 71.56 | 1.44M |
| January 27, 2026 | 73.89 | 73.21 | 73.21 | 74.45 | 72.58 | 1.63M |
| January 26, 2026 | 73.59 | 74.03 | 74.03 | 74.37 | 73.32 | 1.46M |
| January 23, 2026 | 72.16 | 73.23 | 73.23 | 73.28 | 71.9 | 1.46M |
| January 22, 2026 | 71.51 | 72.16 | 72.16 | 73.12 | 71.3 | 1.96M |
| January 21, 2026 | 71.5 | 71.3 | 71.3 | 72.57 | 71.18 | 1.81M |
| January 20, 2026 | 70.94 | 70.86 | 70.86 | 71.5 | 69.96 | 1.7M |
| January 16, 2026 | 70.5 | 71.68 | 71.68 | 71.88 | 70.4 | 2.04M |
| January 15, 2026 | 70.21 | 70.83 | 70.83 | 71.05 | 69.32 | 1.16M |
| January 14, 2026 | 69.86 | 70.18 | 70.18 | 70.72 | 69.68 | 1.67M |
| January 13, 2026 | 69.25 | 69.61 | 69.61 | 70.03 | 68.6 | 1.16M |
| January 12, 2026 | 69.42 | 68.96 | 68.96 | 69.75 | 68.63 | 1.36M |
| January 09, 2026 | 68.98 | 69.1 | 69.1 | 69.22 | 68.02 | 1.38M |
| January 08, 2026 | 66.67 | 68.58 | 68.58 | 69.06 | 66.55 | 1.58M |
| January 07, 2026 | 68.92 | 67.3 | 67.3 | 69.42 | 67.19 | 1.03M |
| January 06, 2026 | 66.51 | 68.87 | 68.87 | 68.9 | 66.2 | 1.61M |
| January 05, 2026 | 67.29 | 66.96 | 66.96 | 68.41 | 66.84 | 1.93M |
| January 02, 2026 | 67.53 | 68.03 | 68.03 | 68.58 | 66.88 | 1.62M |
| December 31, 2025 | 67.61 | 67.39 | 67.39 | 67.9 | 67.29 | 1.18M |
| December 30, 2025 | 67.64 | 67.93 | 67.93 | 68.24 | 67.32 | 1.3M |
| December 29, 2025 | 67.31 | 67.76 | 67.76 | 67.89 | 67.02 | 1.1M |
| December 26, 2025 | 66.81 | 67.47 | 67.47 | 67.52 | 66.6 | 1.02M |
| December 24, 2025 | 66.37 | 66.92 | 66.92 | 66.98 | 66.15 | 529,202 |
| December 23, 2025 | 67 | 66.37 | 66.37 | 67 | 66.17 | 1.7M |
| December 22, 2025 | 65.82 | 66.57 | 66.57 | 67.05 | 65.75 | 1.88M |
| December 19, 2025 | 64.81 | 65.77 | 65.77 | 66.17 | 64.4 | 6.2M |
| December 18, 2025 | 65.72 | 65.41 | 65.01 | 66.52 | 65.07 | 2.42M |
| December 17, 2025 | 64.37 | 65.62 | 65.22 | 66.28 | 64.26 | 2.1M |
| December 16, 2025 | 64.16 | 64.58 | 64.19 | 64.99 | 63.96 | 2.53M |
| December 15, 2025 | 63.69 | 64.17 | 63.78 | 64.28 | 62.9 | 2.72M |
| December 12, 2025 | 63.48 | 63.26 | 63.26 | 63.56 | 62.69 | 3.28M |
| December 11, 2025 | 63.5 | 63.25 | 63.25 | 64.04 | 62.06 | 4.58M |
| December 10, 2025 | 64.77 | 65.39 | 65.39 | 65.52 | 64.34 | 2.91M |
| December 09, 2025 | 65.41 | 64.5 | 64.5 | 66.07 | 64.24 | 1.22M |
| December 08, 2025 | 66.98 | 65.36 | 65.36 | 67.11 | 65.34 | 1.66M |
| December 05, 2025 | 66.47 | 67.18 | 67.18 | 67.94 | 66.3 | 2.05M |
| December 04, 2025 | 67.54 | 66.49 | 66.49 | 67.7 | 66.04 | 1.81M |
| December 03, 2025 | 68.73 | 67.12 | 67.12 | 69.1 | 67.07 | 1.96M |
| December 02, 2025 | 69.41 | 68.54 | 68.54 | 69.5 | 67.89 | 1.83M |
| December 01, 2025 | 69.28 | 69.27 | 69.27 | 69.98 | 69.1 | 1.36M |
| November 28, 2025 | 69.73 | 69.48 | 69.48 | 70.1 | 69.43 | 877,200 |
| November 26, 2025 | 68.74 | 69.78 | 69.78 | 70.01 | 68.65 | 1.35M |
| November 25, 2025 | 68.13 | 69.2 | 69.2 | 70.11 | 67.68 | 3.38M |
| November 24, 2025 | 67.21 | 67.45 | 67.45 | 68.16 | 66.81 | 3.21M |