81.55
+0.73(+0.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 81.14 | 81.55 | 81.55 | 81.68 | 80.43 | 4.42M |
| February 19, 2026 | 79.68 | 80.82 | 80.82 | 81.01 | 79.45 | 5.55M |
| February 18, 2026 | 80.75 | 79.68 | 79.68 | 81.02 | 79.39 | 4.06M |
| February 17, 2026 | 82 | 80.75 | 80.75 | 82.3 | 80.3 | 4.47M |
| February 13, 2026 | 79.54 | 81.59 | 81.59 | 81.93 | 79.37 | 5.4M |
| February 12, 2026 | 78.21 | 78.98 | 78.98 | 79.95 | 77.97 | 5.51M |
| February 11, 2026 | 77.67 | 77.92 | 77.92 | 78.12 | 77.1 | 5.19M |
| February 10, 2026 | 76.87 | 77.5 | 77.5 | 78.33 | 76.5 | 6.18M |
| February 09, 2026 | 75.6 | 76.43 | 76.43 | 76.57 | 74.94 | 4.24M |
| February 06, 2026 | 76.85 | 75.9 | 75.9 | 76.85 | 74.67 | 7.1M |
| February 05, 2026 | 76.2 | 76.12 | 76.12 | 76.86 | 74.81 | 8.23M |
| February 04, 2026 | 76.66 | 76.2 | 76.2 | 77.24 | 76.05 | 6.07M |
| February 03, 2026 | 74.38 | 75.95 | 75.95 | 76.08 | 74.11 | 4.44M |
| February 02, 2026 | 75.74 | 74.5 | 74.5 | 76.04 | 74.4 | 3.86M |
| January 30, 2026 | 75.8 | 76.06 | 76.06 | 76.08 | 74.93 | 3.92M |
| January 29, 2026 | 76.22 | 75.97 | 75.97 | 76.99 | 75.49 | 3.09M |
| January 28, 2026 | 76.2 | 76.01 | 76.01 | 76.76 | 75.94 | 2.75M |
| January 27, 2026 | 75.58 | 76.33 | 76.33 | 76.48 | 75.15 | 2.12M |
| January 26, 2026 | 75.35 | 75.73 | 75.73 | 76.14 | 75.27 | 5.22M |
| January 23, 2026 | 75.47 | 75.01 | 75.01 | 75.67 | 74.35 | 4.21M |
| January 22, 2026 | 76.5 | 75.86 | 75.86 | 76.93 | 75.4 | 4.39M |
| January 21, 2026 | 76.46 | 76.51 | 76.51 | 77.05 | 76.06 | 13.78M |
| January 20, 2026 | 75.21 | 76.21 | 76.21 | 76.27 | 74.67 | 7.22M |
| January 16, 2026 | 75.36 | 75.61 | 75.61 | 75.89 | 75.01 | 7.38M |
| January 15, 2026 | 76.39 | 75.36 | 75.36 | 76.39 | 75.25 | 6.61M |
| January 14, 2026 | 74.76 | 76.2 | 76.2 | 76.35 | 74.75 | 5.96M |
| January 13, 2026 | 74.02 | 74.94 | 74.94 | 75.01 | 73.79 | 3.46M |
| January 12, 2026 | 74.03 | 74 | 74 | 74.54 | 73.5 | 5.64M |
| January 09, 2026 | 73.88 | 74.26 | 74.26 | 75.04 | 73.67 | 3.5M |
| January 08, 2026 | 73.19 | 73.38 | 73.38 | 74.47 | 73.1 | 3.08M |
| January 07, 2026 | 74.8 | 73.22 | 73.22 | 74.92 | 72.97 | 3.82M |
| January 06, 2026 | 74.06 | 74.43 | 74.43 | 74.56 | 73.45 | 7.77M |
| January 05, 2026 | 74.44 | 74.07 | 74.07 | 74.67 | 72.74 | 6.58M |
| January 02, 2026 | 73.82 | 74.68 | 74.68 | 75.28 | 73.27 | 4.21M |
| December 31, 2025 | 74.19 | 73.86 | 73.86 | 74.33 | 73.86 | 2.27M |
| December 30, 2025 | 73.99 | 74.19 | 74.19 | 74.43 | 73.99 | 5.42M |
| December 29, 2025 | 74 | 74.12 | 74.12 | 74.67 | 73.97 | 4M |
| December 26, 2025 | 74.1 | 74.42 | 74.42 | 74.61 | 74.01 | 2.35M |
| December 24, 2025 | 73.97 | 74.09 | 74.09 | 74.19 | 73.78 | 1.43M |
| December 23, 2025 | 73.78 | 74.01 | 74.01 | 74.29 | 73.49 | 8.07M |
| December 22, 2025 | 72.71 | 73.85 | 73.85 | 74.02 | 72.54 | 9.35M |
| December 19, 2025 | 73.3 | 72.67 | 72.67 | 73.59 | 72.45 | 13.56M |
| December 18, 2025 | 73.27 | 73.61 | 73.61 | 73.85 | 73.06 | 8.31M |
| December 17, 2025 | 73.61 | 73.14 | 73.14 | 73.88 | 72.79 | 9.1M |
| December 16, 2025 | 75.75 | 73.73 | 73.73 | 76 | 72.43 | 11.24M |
| December 15, 2025 | 76.05 | 75.72 | 75.72 | 76.05 | 75.07 | 6.51M |
| December 12, 2025 | 75.77 | 75.15 | 75.15 | 75.89 | 74.99 | 6.14M |
| December 11, 2025 | 74.68 | 74.68 | 74.68 | 75.98 | 74.35 | 5.49M |
| December 10, 2025 | 75.66 | 74.62 | 74.62 | 75.76 | 74.52 | 4.82M |
| December 09, 2025 | 75.77 | 75.72 | 75.72 | 76.36 | 75.17 | 4.84M |
| December 08, 2025 | 77.08 | 75.73 | 75.73 | 77.15 | 75.23 | 3.2M |
| December 05, 2025 | 77.72 | 77.18 | 77.18 | 77.94 | 76.98 | 3.56M |
| December 04, 2025 | 78.14 | 77.77 | 77.77 | 78.39 | 77.32 | 6.76M |
| December 03, 2025 | 79.04 | 78.39 | 78.39 | 79.33 | 77.63 | 3.63M |
| December 02, 2025 | 80 | 79.04 | 79.04 | 80 | 78.67 | 4.62M |
| December 01, 2025 | 81.7 | 79.73 | 79.73 | 81.85 | 79.68 | 3.89M |
| November 28, 2025 | 81.5 | 82.11 | 82.11 | 82.17 | 81.38 | 1.36M |
| November 26, 2025 | 80.7 | 81.25 | 81.25 | 81.37 | 80.66 | 2.85M |
| November 25, 2025 | 80.26 | 80.39 | 80.39 | 81.15 | 79.85 | 4.98M |
| November 24, 2025 | 79.71 | 80.26 | 80.26 | 80.49 | 79.03 | 6.34M |