79.78
+0.144(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 79.36 | 79.78 | 79.78 | 79.94 | 79.06 | 5.51M |
| February 19, 2026 | 80.11 | 80.38 | 79.64 | 80.53 | 79.59 | 5.81M |
| February 18, 2026 | 79.6 | 79.87 | 79.13 | 79.92 | 79.13 | 4.64M |
| February 17, 2026 | 77.92 | 77.94 | 77.22 | 78.21 | 76.94 | 4.85M |
| February 13, 2026 | 78.18 | 78.77 | 78.04 | 78.81 | 77.93 | 5.36M |
| February 12, 2026 | 79.47 | 78.22 | 77.5 | 79.6 | 77.63 | 7.35M |
| February 11, 2026 | 78.78 | 80.23 | 79.49 | 80.26 | 78.61 | 6.95M |
| February 10, 2026 | 78.38 | 77.9 | 77.18 | 78.4 | 77.29 | 3.93M |
| February 09, 2026 | 76.43 | 77.8 | 77.08 | 77.85 | 76.33 | 5.59M |
| February 06, 2026 | 75.18 | 75.29 | 75.29 | 76.22 | 75.02 | 8.88M |
| February 05, 2026 | 76.29 | 74.63 | 74.63 | 76.6 | 74.47 | 11.39M |
| February 04, 2026 | 78.31 | 78.79 | 78.79 | 79.3 | 78.14 | 9.61M |
| February 03, 2026 | 75.46 | 77.63 | 77.63 | 77.85 | 75.27 | 8.25M |
| February 02, 2026 | 76.04 | 75.73 | 75.73 | 76.33 | 75.5 | 6M |
| January 30, 2026 | 77.02 | 77.03 | 77.03 | 77.09 | 75.79 | 7.08M |
| January 29, 2026 | 77.97 | 77.47 | 77.47 | 78.17 | 76.91 | 10.78M |
| January 28, 2026 | 76 | 75.79 | 75.79 | 76.05 | 75.03 | 4.12M |
| January 27, 2026 | 73.96 | 75.45 | 75.45 | 75.45 | 73.92 | 4.8M |
| January 26, 2026 | 74.14 | 73.25 | 73.25 | 74.28 | 73.13 | 5.21M |
| January 23, 2026 | 73.89 | 73.75 | 73.75 | 73.99 | 73.19 | 6.05M |
| January 22, 2026 | 73.01 | 72.42 | 72.42 | 73.3 | 72.26 | 5.01M |
| January 21, 2026 | 73.38 | 73.81 | 73.81 | 74.34 | 73.3 | 5.55M |
| January 20, 2026 | 73.58 | 73.11 | 73.11 | 73.83 | 73.02 | 4.68M |
| January 16, 2026 | 74.26 | 74.25 | 74.25 | 74.54 | 73.72 | 4.16M |
| January 15, 2026 | 73.36 | 73.42 | 73.42 | 73.85 | 73.06 | 4.68M |
| January 14, 2026 | 73.38 | 74.35 | 74.35 | 74.89 | 73.33 | 7.65M |
| January 13, 2026 | 72.36 | 73.18 | 73.18 | 73.63 | 72.31 | 6.48M |
| January 12, 2026 | 71.16 | 71.66 | 71.66 | 71.84 | 71.04 | 4.39M |
| January 09, 2026 | 70.87 | 70.83 | 70.83 | 71.47 | 70.6 | 5.59M |
| January 08, 2026 | 69.85 | 70.31 | 70.31 | 70.53 | 68.63 | 13.09M |
| January 07, 2026 | 71.52 | 71.54 | 71.54 | 72.04 | 71.26 | 4.92M |
| January 06, 2026 | 75.16 | 72.9 | 72.9 | 75.33 | 72.83 | 6.52M |
| January 05, 2026 | 75.15 | 75.03 | 75.03 | 75.47 | 73.45 | 6.53M |
| January 02, 2026 | 74.04 | 75.44 | 75.44 | 75.56 | 73.91 | 5.61M |
| December 31, 2025 | 73.81 | 73.48 | 73.48 | 73.86 | 73.18 | 1.64M |
| December 30, 2025 | 73.6 | 73.83 | 73.83 | 73.94 | 73.58 | 3.48M |
| December 29, 2025 | 73.26 | 73.12 | 73.12 | 73.46 | 73.02 | 2.63M |
| December 26, 2025 | 72.84 | 72.81 | 72.81 | 72.99 | 72.51 | 1.58M |
| December 24, 2025 | 72.97 | 72.84 | 72.84 | 73.01 | 72.74 | 1.02M |
| December 23, 2025 | 72.8 | 73.07 | 73.07 | 73.12 | 72.74 | 2.42M |
| December 22, 2025 | 72.72 | 72.58 | 72.58 | 73.15 | 72.58 | 3.54M |
| December 19, 2025 | 71.85 | 72.02 | 72.02 | 72.49 | 71.84 | 5.58M |
| December 18, 2025 | 71.44 | 71.31 | 71.31 | 71.56 | 71.02 | 5.26M |
| December 17, 2025 | 71.72 | 71.55 | 71.55 | 71.81 | 71.14 | 4.87M |
| December 16, 2025 | 71.16 | 70.46 | 70.46 | 71.28 | 70.11 | 5.38M |
| December 15, 2025 | 72.79 | 72.23 | 72.23 | 72.85 | 71.9 | 3.93M |
| December 12, 2025 | 72.4 | 72.33 | 72.33 | 72.57 | 71.86 | 3.69M |
| December 11, 2025 | 72.68 | 72.86 | 72.86 | 73.17 | 72.64 | 3.56M |
| December 10, 2025 | 72.64 | 72.88 | 72.88 | 73.05 | 72.29 | 3.4M |
| December 09, 2025 | 73.06 | 72.55 | 72.55 | 73.4 | 72.52 | 2.71M |
| December 08, 2025 | 73.1 | 72.7 | 72.7 | 73.61 | 72.67 | 3.78M |
| December 05, 2025 | 73.59 | 73.01 | 73.01 | 74.07 | 72.98 | 4.61M |
| December 04, 2025 | 74.83 | 74.5 | 74.5 | 75.18 | 74.29 | 3.7M |
| December 03, 2025 | 74.51 | 75.12 | 75.12 | 75.12 | 74.51 | 3.82M |
| December 02, 2025 | 74.23 | 73.96 | 73.96 | 74.32 | 73.57 | 3.72M |
| December 01, 2025 | 74.18 | 74.31 | 74.31 | 74.9 | 74.14 | 3.3M |
| November 28, 2025 | 73.39 | 73.77 | 73.77 | 74.09 | 73.37 | 1.68M |
| November 26, 2025 | 73.15 | 73.41 | 73.41 | 73.67 | 73.12 | 3.5M |
| November 25, 2025 | 73.17 | 72.8 | 72.8 | 73.44 | 72.75 | 5.42M |
| November 24, 2025 | 72.84 | 73.23 | 73.23 | 73.35 | 72.46 | 3.53M |