97.09
+0.75(+0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 95.76 | 97.09 | 97.09 | 97.62 | 95.65 | 3.54M |
| February 19, 2026 | 95.21 | 96.34 | 96.34 | 96.45 | 94.09 | 3.95M |
| February 18, 2026 | 98.47 | 98.93 | 98.93 | 100.09 | 98.2 | 3.31M |
| February 17, 2026 | 94.82 | 96.88 | 96.88 | 96.91 | 94.09 | 3.85M |
| February 13, 2026 | 96.51 | 98.07 | 98.07 | 98.36 | 95.64 | 3.4M |
| February 12, 2026 | 99.96 | 97.93 | 97.93 | 100.33 | 97.51 | 3.99M |
| February 11, 2026 | 99.72 | 99.52 | 99.52 | 99.77 | 98.28 | 2.63M |
| February 10, 2026 | 96.87 | 97.24 | 97.24 | 97.38 | 95.94 | 2.72M |
| February 09, 2026 | 94.93 | 96.85 | 96.85 | 96.89 | 94.66 | 3.25M |
| February 06, 2026 | 93.19 | 93.41 | 93.41 | 93.64 | 92.9 | 3.87M |
| February 05, 2026 | 92.94 | 91.12 | 91.12 | 94.71 | 91.08 | 6.76M |
| February 04, 2026 | 98.6 | 96.48 | 96.48 | 98.6 | 94.86 | 4.91M |
| February 03, 2026 | 95 | 96.37 | 96.37 | 96.5 | 94.55 | 4.03M |
| February 02, 2026 | 92.43 | 92.52 | 92.52 | 93.02 | 91.81 | 5.02M |
| January 30, 2026 | 92.63 | 91.03 | 91.03 | 93.34 | 89.63 | 7.4M |
| January 29, 2026 | 96.72 | 95.13 | 95.13 | 97.11 | 93.31 | 6.02M |
| January 28, 2026 | 93.09 | 93.37 | 93.37 | 93.45 | 92.13 | 3.88M |
| January 27, 2026 | 91.4 | 92.91 | 92.91 | 92.93 | 91.37 | 3.25M |
| January 26, 2026 | 92 | 90.47 | 90.47 | 92.42 | 90.4 | 5.13M |
| January 23, 2026 | 89.23 | 90.43 | 90.43 | 90.44 | 88.77 | 2.98M |
| January 22, 2026 | 88.13 | 87.3 | 87.3 | 88.43 | 86.67 | 3.09M |
| January 21, 2026 | 89.68 | 88.84 | 88.84 | 89.78 | 88.39 | 4.97M |
| January 20, 2026 | 84.92 | 85.68 | 85.68 | 85.87 | 84.54 | 4.04M |
| January 16, 2026 | 85.06 | 85.13 | 85.13 | 85.31 | 84.25 | 3.59M |
| January 15, 2026 | 85.91 | 86.35 | 86.35 | 87.34 | 85.66 | 4.04M |
| January 14, 2026 | 85.3 | 85.88 | 85.88 | 85.91 | 85.12 | 4.4M |
| January 13, 2026 | 83.8 | 83.59 | 83.59 | 84.25 | 83.41 | 3.35M |
| January 12, 2026 | 81.84 | 82.88 | 82.88 | 83.16 | 81.72 | 4.06M |
| January 09, 2026 | 81.24 | 81.13 | 81.13 | 81.72 | 80.72 | 11.01M |
| January 08, 2026 | 83.7 | 84.19 | 84.19 | 85.43 | 81.6 | 9.78M |
| January 07, 2026 | 83.97 | 84.88 | 84.88 | 84.91 | 83.78 | 3.65M |
| January 06, 2026 | 83.57 | 85.23 | 85.23 | 85.46 | 83.57 | 4.19M |
| January 05, 2026 | 82.2 | 83.21 | 83.21 | 83.25 | 81.87 | 2.73M |
| January 02, 2026 | 81.13 | 81.43 | 81.43 | 81.64 | 80.74 | 3.17M |
| December 31, 2025 | 80.3 | 80.03 | 80.03 | 80.49 | 79.93 | 963,359 |
| December 30, 2025 | 81.57 | 80.52 | 80.52 | 81.63 | 80.49 | 3.11M |
| December 29, 2025 | 80.52 | 80.4 | 80.4 | 81.08 | 80.18 | 4.76M |
| December 26, 2025 | 81.5 | 82.24 | 82.24 | 82.36 | 81.17 | 1.9M |
| December 24, 2025 | 81.02 | 80.89 | 80.89 | 81.07 | 80.33 | 1.14M |
| December 23, 2025 | 80.84 | 80.97 | 80.97 | 81.17 | 80.62 | 2.07M |
| December 22, 2025 | 79.28 | 80.1 | 80.1 | 80.36 | 79.13 | 4.64M |
| December 19, 2025 | 77.7 | 78.32 | 78.32 | 78.57 | 77.64 | 2.8M |
| December 18, 2025 | 77.32 | 77.63 | 77.63 | 77.85 | 77.17 | 2.45M |
| December 17, 2025 | 77.42 | 77.19 | 77.19 | 77.71 | 76.97 | 2.56M |
| December 16, 2025 | 76.38 | 75.99 | 75.99 | 76.73 | 75.85 | 1.96M |
| December 15, 2025 | 75.59 | 75.82 | 75.82 | 75.92 | 75.17 | 2.2M |
| December 12, 2025 | 76.27 | 75.66 | 75.66 | 76.58 | 74.7 | 4.25M |
| December 11, 2025 | 75.56 | 76.74 | 76.74 | 76.99 | 75.56 | 3.56M |
| December 10, 2025 | 75.07 | 76.24 | 76.24 | 76.33 | 74.61 | 3.93M |
| December 09, 2025 | 72.6 | 74.36 | 74.36 | 74.71 | 72.55 | 4.11M |
| December 08, 2025 | 73.35 | 73.02 | 73.02 | 73.54 | 72.87 | 3.29M |
| December 05, 2025 | 73.38 | 73.06 | 73.06 | 73.96 | 72.92 | 4.66M |
| December 04, 2025 | 73.55 | 73.73 | 73.73 | 73.97 | 72.87 | 3.46M |
| December 03, 2025 | 73.09 | 74.28 | 74.28 | 74.53 | 73.09 | 4.84M |
| December 02, 2025 | 72.34 | 72.34 | 72.34 | 72.38 | 71.57 | 2.29M |
| December 01, 2025 | 72.89 | 71.97 | 71.97 | 72.96 | 71.87 | 2.37M |
| November 28, 2025 | 71.4 | 71.95 | 71.95 | 72.1 | 71.32 | 1.61M |
| November 26, 2025 | 71.82 | 72.2 | 72.2 | 72.57 | 71.76 | 2.48M |
| November 25, 2025 | 71.65 | 71.07 | 71.07 | 71.82 | 71.04 | 2.35M |
| November 24, 2025 | 69.88 | 70.47 | 70.47 | 70.55 | 69.8 | 1.96M |