83.37
+0.99(+1.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 82.31 | 83.37 | 83.37 | 83.39 | 82.26 | 10.28M |
| February 19, 2026 | 82.02 | 82.38 | 82.38 | 82.38 | 81.78 | 7.85M |
| February 18, 2026 | 82.47 | 82.51 | 82.51 | 82.94 | 82.31 | 7.77M |
| February 17, 2026 | 81.89 | 82.23 | 82.23 | 82.43 | 81.35 | 14M |
| February 13, 2026 | 82.04 | 82.4 | 82.4 | 82.52 | 81.54 | 13.6M |
| February 12, 2026 | 83.22 | 82.13 | 82.13 | 83.26 | 81.95 | 11.91M |
| February 11, 2026 | 82.9 | 82.99 | 82.99 | 83.11 | 82.3 | 11.9M |
| February 10, 2026 | 82.59 | 82.35 | 82.35 | 82.6 | 82.32 | 9.15M |
| February 09, 2026 | 81.4 | 82.15 | 82.15 | 82.23 | 81.38 | 8.51M |
| February 06, 2026 | 80.31 | 81.05 | 81.05 | 81.11 | 80.25 | 8.1M |
| February 05, 2026 | 79.53 | 79.29 | 79.29 | 80.01 | 79.16 | 12.23M |
| February 04, 2026 | 81.02 | 80.25 | 80.25 | 81.06 | 79.89 | 12.24M |
| February 03, 2026 | 80.27 | 80.31 | 80.31 | 80.51 | 79.66 | 9.01M |
| February 02, 2026 | 79.46 | 80.11 | 80.11 | 80.16 | 79.45 | 10.82M |
| January 30, 2026 | 80.4 | 79.66 | 79.66 | 80.56 | 79.33 | 12.49M |
| January 29, 2026 | 81.35 | 80.95 | 80.95 | 81.44 | 79.97 | 11.92M |
| January 28, 2026 | 80.9 | 80.74 | 80.74 | 81 | 80.37 | 15.06M |
| January 27, 2026 | 80.62 | 81.1 | 81.1 | 81.19 | 80.61 | 10.77M |
| January 26, 2026 | 79.9 | 79.86 | 79.86 | 80.13 | 79.83 | 9.71M |
| January 23, 2026 | 78.94 | 79.53 | 79.53 | 79.59 | 78.77 | 9.62M |
| January 22, 2026 | 79 | 79.08 | 79.08 | 79.27 | 78.86 | 8.86M |
| January 21, 2026 | 78.18 | 78.6 | 78.6 | 78.85 | 77.91 | 15.03M |
| January 20, 2026 | 77.85 | 77.73 | 77.73 | 78.24 | 77.6 | 12.84M |
| January 16, 2026 | 78.64 | 78.64 | 78.64 | 78.69 | 78.28 | 8.13M |
| January 15, 2026 | 78.72 | 78.6 | 78.6 | 78.88 | 78.55 | 8.3M |
| January 14, 2026 | 78.35 | 78.47 | 78.47 | 78.47 | 78.15 | 9.46M |
| January 13, 2026 | 78.37 | 78.13 | 78.13 | 78.42 | 77.95 | 7.56M |
| January 12, 2026 | 78.13 | 78.55 | 78.55 | 78.57 | 78.1 | 8.84M |
| January 09, 2026 | 77.55 | 77.83 | 77.83 | 77.89 | 77.44 | 7.16M |
| January 08, 2026 | 77.03 | 77.28 | 77.28 | 77.29 | 76.96 | 8M |
| January 07, 2026 | 77.5 | 77.23 | 77.23 | 77.54 | 77.16 | 9.58M |
| January 06, 2026 | 77.6 | 77.62 | 77.62 | 77.76 | 77.48 | 8.56M |
| January 05, 2026 | 76.79 | 77.35 | 77.35 | 77.35 | 76.7 | 11.72M |
| January 02, 2026 | 76.35 | 76.54 | 76.54 | 76.55 | 76.14 | 9.05M |
| December 31, 2025 | 75.72 | 75.44 | 75.44 | 75.77 | 75.39 | 7.48M |
| December 30, 2025 | 75.86 | 75.76 | 75.76 | 75.97 | 75.73 | 5.55M |
| December 29, 2025 | 75.57 | 75.61 | 75.61 | 75.72 | 75.41 | 11.11M |
| December 26, 2025 | 75.77 | 75.85 | 75.85 | 75.85 | 75.64 | 5.87M |
| December 24, 2025 | 75.58 | 75.61 | 75.61 | 75.67 | 75.52 | 4.79M |
| December 23, 2025 | 75.38 | 75.55 | 75.55 | 75.57 | 75.28 | 16.13M |
| December 22, 2025 | 74.95 | 75.09 | 75.09 | 75.15 | 74.89 | 7.83M |
| December 19, 2025 | 74.57 | 74.67 | 74.67 | 74.96 | 74.52 | 7.43M |
| December 18, 2025 | 75.66 | 75.57 | 74.21 | 75.97 | 75.43 | 6.66M |
| December 17, 2025 | 75.51 | 74.96 | 74.96 | 75.61 | 74.94 | 5.29M |
| December 16, 2025 | 75.66 | 75.46 | 75.46 | 75.73 | 75.22 | 5.33M |
| December 15, 2025 | 76.22 | 75.87 | 75.87 | 76.24 | 75.76 | 6.6M |
| December 12, 2025 | 76.2 | 75.61 | 75.61 | 76.25 | 75.31 | 6.85M |
| December 11, 2025 | 75.9 | 76.13 | 76.13 | 76.22 | 75.75 | 7.57M |
| December 10, 2025 | 75.25 | 75.93 | 75.93 | 76.06 | 75.19 | 7.01M |
| December 09, 2025 | 75.12 | 75.11 | 75.11 | 75.33 | 74.96 | 4.45M |
| December 08, 2025 | 75.5 | 75.22 | 75.22 | 75.52 | 75.06 | 5.1M |
| December 05, 2025 | 75.65 | 75.38 | 75.38 | 75.78 | 75.33 | 6.5M |
| December 04, 2025 | 75.38 | 75.23 | 75.23 | 75.4 | 75.07 | 4.72M |
| December 03, 2025 | 74.72 | 75.07 | 75.07 | 75.08 | 74.69 | 4.47M |
| December 02, 2025 | 74.83 | 74.77 | 74.77 | 74.89 | 74.5 | 4.35M |
| December 01, 2025 | 74.75 | 74.65 | 74.65 | 74.94 | 74.61 | 4.62M |
| November 28, 2025 | 74.65 | 74.93 | 74.93 | 74.96 | 74.58 | 2.45M |
| November 26, 2025 | 74.16 | 74.61 | 74.61 | 74.74 | 74.12 | 4.26M |
| November 25, 2025 | 73.43 | 73.91 | 73.91 | 73.93 | 73.13 | 3.6M |
| November 24, 2025 | 72.85 | 73.23 | 73.23 | 73.32 | 72.77 | 3.71M |