83.79
-1.1(-1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 17, 2026 | 85.26 | 83.79 | 83.79 | 86.78 | 82.86 | 498,097 |
| February 13, 2026 | 83.82 | 84.89 | 84.89 | 85.31 | 83 | 690,702 |
| February 12, 2026 | 85.96 | 84.45 | 84.45 | 86.72 | 82.62 | 1.24M |
| February 11, 2026 | 88.11 | 85.87 | 85.87 | 88.7 | 85.03 | 739,749 |
| February 10, 2026 | 88.09 | 88.11 | 88.11 | 90.74 | 86.78 | 1.3M |
| February 09, 2026 | 87.23 | 87.51 | 87.51 | 87.6 | 83.17 | 1.51M |
| February 06, 2026 | 86.74 | 87.83 | 87.83 | 88.98 | 86.27 | 923,110 |
| February 05, 2026 | 86.44 | 86.43 | 86.43 | 89.17 | 85.89 | 1.42M |
| February 04, 2026 | 86.26 | 86.45 | 86.45 | 88.49 | 85.26 | 1.85M |
| February 03, 2026 | 85.05 | 85.77 | 85.77 | 87.18 | 82.92 | 2.06M |
| February 02, 2026 | 85 | 86.56 | 86.56 | 89.45 | 84.85 | 2.63M |
| January 30, 2026 | 84.37 | 84.6 | 84.6 | 85.92 | 82.54 | 2.36M |
| January 29, 2026 | 80.73 | 84.04 | 84.04 | 84.41 | 77.8 | 2.74M |
| January 28, 2026 | 90 | 82.75 | 82.75 | 92.46 | 82.69 | 6.86M |
| January 27, 2026 | 71 | 72.43 | 72.43 | 72.63 | 69.5 | 2.35M |
| January 26, 2026 | 73.63 | 71.6 | 71.6 | 73.89 | 71.6 | 1.67M |
| January 23, 2026 | 73.07 | 73.26 | 73.26 | 73.31 | 71.33 | 1.04M |
| January 22, 2026 | 72.26 | 72.93 | 72.93 | 73.2 | 71.7 | 1.05M |
| January 21, 2026 | 69.3 | 71.61 | 71.61 | 71.66 | 68.92 | 1.27M |
| January 20, 2026 | 69.71 | 69.4 | 69.4 | 70.39 | 68.82 | 1.04M |
| January 16, 2026 | 69.5 | 69.71 | 69.71 | 70.45 | 68.55 | 795,420 |
| January 15, 2026 | 70.44 | 69.79 | 69.79 | 71.17 | 69.59 | 661,122 |
| January 14, 2026 | 69.1 | 70.38 | 70.38 | 70.88 | 68.86 | 2.45M |
| January 13, 2026 | 69.58 | 69.03 | 69.03 | 69.93 | 67.29 | 641,073 |
| January 12, 2026 | 69.65 | 68.98 | 68.98 | 70.19 | 67.87 | 1.03M |
| January 09, 2026 | 69.5 | 70.16 | 70.16 | 70.37 | 67.23 | 1.3M |
| January 08, 2026 | 68.14 | 69.23 | 69.23 | 69.55 | 67.5 | 940,700 |
| January 07, 2026 | 68.35 | 67.8 | 67.8 | 68.45 | 66.67 | 1.02M |
| January 06, 2026 | 68 | 68.34 | 68.34 | 69.84 | 67.79 | 1.14M |
| January 05, 2026 | 64.35 | 67.6 | 67.6 | 69.58 | 63.42 | 2.24M |
| January 02, 2026 | 64.92 | 64.61 | 64.61 | 65.3 | 64.18 | 600,042 |
| December 31, 2025 | 65.28 | 64.93 | 64.93 | 65.47 | 64.86 | 642,096 |
| December 30, 2025 | 66.37 | 65.51 | 65.51 | 66.65 | 65.5 | 856,731 |
| December 29, 2025 | 66.27 | 66.59 | 66.59 | 66.64 | 65.29 | 771,850 |
| December 26, 2025 | 65.84 | 66.21 | 66.21 | 66.46 | 65.4 | 496,837 |
| December 24, 2025 | 65.22 | 65.95 | 65.95 | 66.26 | 65.13 | 402,432 |
| December 23, 2025 | 66.49 | 65.45 | 65.45 | 66.78 | 65 | 1.75M |
| December 22, 2025 | 65.84 | 66.2 | 66.2 | 66.41 | 65.24 | 702,900 |
| December 19, 2025 | 65.65 | 66.08 | 66.08 | 67.81 | 65.49 | 1.87M |
| December 18, 2025 | 66.47 | 65.78 | 65.78 | 66.97 | 65.43 | 1.09M |
| December 17, 2025 | 65.15 | 66.14 | 66.14 | 66.89 | 65 | 1.08M |
| December 16, 2025 | 64.6 | 65.82 | 65.82 | 67.75 | 64.01 | 2.14M |
| December 15, 2025 | 64.87 | 63.91 | 63.91 | 65.61 | 63.73 | 1.11M |
| December 12, 2025 | 63.4 | 64.5 | 64.5 | 65.3 | 63.09 | 1.22M |
| December 11, 2025 | 62.5 | 63.41 | 63.41 | 63.73 | 62.06 | 1.28M |
| December 10, 2025 | 61.87 | 62.72 | 62.72 | 62.8 | 61.15 | 1.6M |
| December 09, 2025 | 61.5 | 61.96 | 61.96 | 63.17 | 61.07 | 1.24M |
| December 08, 2025 | 62.42 | 61.51 | 61.51 | 62.84 | 61.13 | 1.08M |
| December 05, 2025 | 61.19 | 62.68 | 62.68 | 63.92 | 61.16 | 1.66M |
| December 04, 2025 | 61.47 | 61.02 | 61.02 | 61.86 | 60.61 | 1.1M |
| December 03, 2025 | 62.09 | 61.21 | 61.21 | 62.84 | 61.12 | 1.39M |
| December 02, 2025 | 63.16 | 62.14 | 62.14 | 64.05 | 62.09 | 1.38M |
| December 01, 2025 | 63.46 | 62.62 | 62.62 | 64.79 | 62.62 | 1.09M |
| November 28, 2025 | 63.72 | 63.53 | 63.53 | 64.58 | 63.46 | 522,400 |
| November 26, 2025 | 63.07 | 63.8 | 63.8 | 64.33 | 62.88 | 936,460 |
| November 25, 2025 | 63.26 | 62.96 | 62.96 | 64.12 | 62.92 | 1.33M |
| November 24, 2025 | 64.77 | 63.17 | 63.17 | 65.04 | 61.89 | 1.83M |
| November 21, 2025 | 65.86 | 65.57 | 65.57 | 67.26 | 65.45 | 1.87M |
| November 20, 2025 | 65.67 | 65.76 | 65.76 | 67.63 | 65.58 | 1.87M |
| November 19, 2025 | 65.01 | 65.83 | 65.83 | 66.4 | 64.87 | 1.22M |