96.08
-9.59(-9.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 105.69 | 96.08 | 96.08 | 106.67 | 95.43 | 4.63M |
| February 19, 2026 | 97.71 | 105.67 | 105.67 | 105.91 | 96.98 | 5.18M |
| February 18, 2026 | 93.14 | 97.21 | 97.21 | 100.5 | 92.95 | 3.66M |
| February 17, 2026 | 88.08 | 91.97 | 91.97 | 93.35 | 87.07 | 2.41M |
| February 13, 2026 | 87.24 | 89.06 | 89.06 | 92.24 | 87.02 | 1.76M |
| February 12, 2026 | 88.4 | 87.05 | 87.05 | 89.59 | 85.25 | 2.28M |
| February 11, 2026 | 95.91 | 87.78 | 87.78 | 96.55 | 85.02 | 2.99M |
| February 10, 2026 | 98.82 | 93.48 | 93.48 | 99.5 | 93.21 | 2.01M |
| February 09, 2026 | 94.6 | 98.81 | 98.81 | 99.78 | 93.2 | 2.97M |
| February 06, 2026 | 89.1 | 94.41 | 94.41 | 94.67 | 88 | 4.23M |
| February 05, 2026 | 88.47 | 85.25 | 85.25 | 92.6 | 84.5 | 3.55M |
| February 04, 2026 | 101.46 | 91.33 | 91.33 | 103 | 86.92 | 4.63M |
| February 03, 2026 | 98.6 | 103.37 | 103.37 | 103.49 | 97.15 | 3.33M |
| February 02, 2026 | 99.91 | 96.16 | 96.16 | 101.14 | 94.77 | 3.8M |
| January 30, 2026 | 105.82 | 103.01 | 103.01 | 108.75 | 101.63 | 3.65M |
| January 29, 2026 | 114.88 | 108.16 | 108.16 | 115.2 | 106.09 | 3.33M |
| January 28, 2026 | 120 | 112.67 | 112.67 | 120 | 109.26 | 3.76M |
| January 27, 2026 | 111.06 | 118.06 | 118.06 | 118.14 | 111.06 | 3.1M |
| January 26, 2026 | 108.7 | 111.32 | 111.32 | 113.67 | 106.77 | 2.98M |
| January 23, 2026 | 113.88 | 110.39 | 110.39 | 115.53 | 108.74 | 3.99M |
| January 22, 2026 | 121.01 | 113.85 | 113.85 | 121.3 | 111.23 | 5.39M |
| January 21, 2026 | 127.54 | 120.59 | 120.59 | 128 | 114.28 | 6.65M |
| January 20, 2026 | 128.11 | 128.68 | 128.68 | 134 | 127 | 4.62M |
| January 16, 2026 | 125.71 | 130.72 | 130.72 | 132 | 125 | 4.89M |
| January 15, 2026 | 119.89 | 124.56 | 124.56 | 126.31 | 117.27 | 3.61M |
| January 14, 2026 | 118.5 | 121.5 | 121.5 | 123.96 | 114 | 4.41M |
| January 13, 2026 | 118.91 | 119.72 | 119.72 | 121.57 | 117.2 | 4.12M |
| January 12, 2026 | 116.85 | 117.86 | 117.86 | 119.63 | 114.5 | 5.04M |
| January 09, 2026 | 105.48 | 113.7 | 113.7 | 115.45 | 104.65 | 6.08M |
| January 08, 2026 | 99.53 | 104.04 | 104.04 | 109.8 | 98.77 | 9.61M |
| January 07, 2026 | 92.63 | 91.44 | 91.44 | 95.32 | 90.51 | 3.65M |
| January 06, 2026 | 89.89 | 91.93 | 91.93 | 92.03 | 86.7 | 2.91M |
| January 05, 2026 | 84.91 | 89.93 | 89.93 | 90.11 | 82.13 | 4.45M |
| January 02, 2026 | 76.55 | 79.29 | 79.29 | 79.73 | 74.33 | 2.17M |
| December 31, 2025 | 76.8 | 75.91 | 75.91 | 76.97 | 74.88 | 2.33M |
| December 30, 2025 | 78.19 | 75.98 | 75.98 | 78.19 | 75.8 | 1.28M |
| December 29, 2025 | 76.96 | 77.47 | 77.47 | 78.22 | 76.15 | 1.33M |
| December 26, 2025 | 79.91 | 77.7 | 77.7 | 79.91 | 76.1 | 1.62M |
| December 24, 2025 | 81 | 79.97 | 79.97 | 81.94 | 79.28 | 1.17M |
| December 23, 2025 | 80.47 | 82.3 | 82.3 | 83.41 | 79.85 | 2.25M |
| December 22, 2025 | 77 | 81.53 | 81.53 | 81.87 | 76.81 | 3.29M |
| December 19, 2025 | 71.53 | 75.39 | 75.39 | 75.79 | 71.23 | 4.17M |
| December 18, 2025 | 70.94 | 71.4 | 71.4 | 72.41 | 70.14 | 1.49M |
| December 17, 2025 | 73.13 | 69.77 | 69.77 | 74.24 | 69.31 | 2.27M |
| December 16, 2025 | 73 | 73.13 | 73.13 | 74.63 | 72.42 | 1.89M |
| December 15, 2025 | 76.27 | 74.26 | 74.26 | 76.42 | 73.1 | 1.75M |
| December 12, 2025 | 78.93 | 75.96 | 75.96 | 79.4 | 75.2 | 1.92M |
| December 11, 2025 | 76.85 | 78.81 | 78.81 | 79.47 | 74.8 | 1.43M |
| December 10, 2025 | 76 | 76.91 | 76.91 | 78.46 | 73.2 | 2.44M |
| December 09, 2025 | 76.55 | 77.03 | 77.03 | 79.68 | 76.06 | 1.56M |
| December 08, 2025 | 77.59 | 77.03 | 77.03 | 78.07 | 75.15 | 1.53M |
| December 05, 2025 | 77.69 | 76.5 | 76.5 | 78.13 | 74.76 | 1.55M |
| December 04, 2025 | 72.52 | 77.68 | 77.68 | 78.32 | 72.28 | 2.49M |
| December 03, 2025 | 71.01 | 72.78 | 72.78 | 73 | 69.68 | 2.29M |
| December 02, 2025 | 74.11 | 70.96 | 70.96 | 74.6 | 70.87 | 2.14M |
| December 01, 2025 | 76.6 | 73.21 | 73.21 | 76.6 | 72.93 | 2.44M |
| November 28, 2025 | 76.23 | 76.1 | 76.1 | 76.49 | 75.01 | 890,986 |
| November 26, 2025 | 75.8 | 75.77 | 75.77 | 77.17 | 75.31 | 1.76M |
| November 25, 2025 | 74.16 | 75.05 | 75.05 | 76.18 | 72.65 | 2.09M |
| November 24, 2025 | 69.42 | 74.11 | 74.11 | 74.44 | 69.14 | 2.55M |