84.49
-1.06(-1.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 85.08 | 84.49 | 84.49 | 87.31 | 80.15 | 3.75M |
| February 19, 2026 | 86.45 | 85.55 | 85.55 | 87.77 | 85.23 | 1.27M |
| February 18, 2026 | 86.5 | 86.44 | 86.44 | 87.49 | 86.01 | 1.06M |
| February 17, 2026 | 89.15 | 87.22 | 87.22 | 89.34 | 85.48 | 1.23M |
| February 13, 2026 | 86.9 | 88.69 | 88.69 | 89.3 | 85.95 | 1.88M |
| February 12, 2026 | 93.08 | 90.41 | 90.41 | 94.82 | 89.84 | 1.04M |
| February 11, 2026 | 91.06 | 92.82 | 92.82 | 92.84 | 90.06 | 1.13M |
| February 10, 2026 | 88.49 | 91.15 | 91.15 | 93.1 | 88.47 | 1.65M |
| February 09, 2026 | 86.2 | 87.86 | 87.86 | 88.21 | 85.52 | 1.21M |
| February 06, 2026 | 85.65 | 86.52 | 86.52 | 87.56 | 85.13 | 1.12M |
| February 05, 2026 | 86.5 | 85.09 | 85.09 | 87.32 | 83.3 | 1.41M |
| February 04, 2026 | 86.42 | 87.66 | 87.66 | 88.78 | 85.3 | 1.64M |
| February 03, 2026 | 80.44 | 85.5 | 85.5 | 86.72 | 80.14 | 2.68M |
| February 02, 2026 | 79.1 | 79.94 | 79.94 | 80.18 | 77.61 | 1.96M |
| January 30, 2026 | 75.84 | 79.99 | 79.99 | 81.17 | 75.11 | 3.74M |
| January 29, 2026 | 76.25 | 76.96 | 76.96 | 77.48 | 72.55 | 5.45M |
| January 28, 2026 | 83.43 | 80.87 | 80.87 | 84.91 | 80.52 | 2.74M |
| January 27, 2026 | 84.21 | 83.47 | 83.47 | 84.72 | 82.91 | 1.63M |
| January 26, 2026 | 85.49 | 84.71 | 84.71 | 85.84 | 83.33 | 1.36M |
| January 23, 2026 | 89 | 85.43 | 85.43 | 89.21 | 84.6 | 1.71M |
| January 22, 2026 | 88 | 89.66 | 89.66 | 90.21 | 87.85 | 1.43M |
| January 21, 2026 | 86.64 | 87.9 | 87.9 | 88.99 | 86.15 | 1.24M |
| January 20, 2026 | 85.25 | 86.12 | 86.12 | 86.85 | 83.9 | 1.46M |
| January 16, 2026 | 84.62 | 87.13 | 87.13 | 87.62 | 83.79 | 1.54M |
| January 15, 2026 | 84.78 | 84.74 | 84.74 | 85.71 | 84 | 1.07M |
| January 14, 2026 | 84.88 | 85.25 | 85.25 | 85.99 | 83.39 | 1.03M |
| January 13, 2026 | 84.04 | 85.03 | 85.03 | 85.08 | 83.63 | 887,196 |
| January 12, 2026 | 83 | 83.94 | 83.94 | 84.33 | 82.37 | 976,800 |
| January 09, 2026 | 81.92 | 83.45 | 83.45 | 83.63 | 80.77 | 1.35M |
| January 08, 2026 | 76.46 | 81.37 | 81.37 | 82.08 | 75.66 | 1.81M |
| January 07, 2026 | 79.49 | 76.9 | 76.9 | 80.62 | 75.9 | 1.16M |
| January 06, 2026 | 76.4 | 79.11 | 79.11 | 79.94 | 75.8 | 1.19M |
| January 05, 2026 | 74.55 | 76.66 | 76.66 | 77.37 | 74.28 | 1.02M |
| January 02, 2026 | 72.5 | 74.5 | 74.5 | 75.75 | 71.72 | 1.16M |
| December 31, 2025 | 71.98 | 72.14 | 72.14 | 72.61 | 71.21 | 1.1M |
| December 30, 2025 | 71.37 | 72.22 | 72.22 | 72.79 | 71.18 | 1.01M |
| December 29, 2025 | 71.93 | 71.64 | 71.64 | 73.15 | 71.48 | 1.13M |
| December 26, 2025 | 71.9 | 72.11 | 72.11 | 72.54 | 71.51 | 701,357 |
| December 24, 2025 | 71.65 | 72.1 | 72.1 | 72.34 | 71.1 | 739,841 |
| December 23, 2025 | 72.14 | 71.59 | 71.59 | 72.5 | 71.03 | 1.03M |
| December 22, 2025 | 73.41 | 72.43 | 72.43 | 73.75 | 71.41 | 1.71M |
| December 19, 2025 | 76.65 | 73.58 | 73.58 | 77 | 73.51 | 2.5M |
| December 18, 2025 | 77.02 | 76.96 | 76.96 | 78.21 | 76.5 | 1.02M |
| December 17, 2025 | 74.97 | 76.1 | 76.1 | 77.32 | 74.97 | 1.39M |
| December 16, 2025 | 77.27 | 75.58 | 75.58 | 77.88 | 74.84 | 1.12M |
| December 15, 2025 | 77.75 | 77.26 | 77.26 | 78 | 76.26 | 1.15M |
| December 12, 2025 | 79.15 | 77.64 | 77.64 | 79.8 | 77.47 | 1.02M |
| December 11, 2025 | 78.19 | 78.55 | 78.55 | 80.14 | 78.15 | 905,158 |
| December 10, 2025 | 75.5 | 78.12 | 78.12 | 78.39 | 74.84 | 1.57M |
| December 09, 2025 | 74.1 | 74.61 | 74.61 | 76.09 | 74.1 | 1.17M |
| December 08, 2025 | 75.8 | 75.01 | 75.01 | 76.05 | 74.52 | 1.34M |
| December 05, 2025 | 78.6 | 76.06 | 76.06 | 79.88 | 76 | 1.46M |
| December 04, 2025 | 80.68 | 79.9 | 79.9 | 81.2 | 78.97 | 979,531 |
| December 03, 2025 | 79.94 | 80.85 | 80.85 | 81.85 | 79.43 | 1.22M |
| December 02, 2025 | 79.57 | 79.56 | 79.56 | 79.84 | 78.06 | 1.1M |
| December 01, 2025 | 77 | 79.48 | 79.48 | 80.6 | 76.59 | 1.08M |
| November 28, 2025 | 78.56 | 77.35 | 77.35 | 78.66 | 77.03 | 671,100 |
| November 26, 2025 | 77.1 | 78.74 | 78.74 | 79.25 | 77.1 | 971,648 |
| November 25, 2025 | 75.46 | 77.73 | 77.73 | 78.61 | 75.1 | 1.65M |
| November 24, 2025 | 73 | 75.02 | 75.02 | 75.69 | 71.84 | 1.74M |