104.83
+1.14(+1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 102.72 | 101.83 | 101.83 | 102.82 | 100.2 | 1.69M |
| February 19, 2026 | 99.58 | 102.74 | 102.74 | 103.69 | 98.38 | 1.8M |
| February 18, 2026 | 100.6 | 99.79 | 99.79 | 101.53 | 98.71 | 1.59M |
| February 17, 2026 | 96.8 | 100.61 | 100.61 | 100.62 | 96 | 1.48M |
| February 13, 2026 | 97.84 | 96.31 | 96.31 | 99.01 | 95.97 | 1.59M |
| February 12, 2026 | 98.65 | 97.33 | 97.33 | 98.79 | 97.12 | 1.55M |
| February 11, 2026 | 96.64 | 97.99 | 97.99 | 98.41 | 93.79 | 2.32M |
| February 10, 2026 | 96.9 | 95.98 | 95.98 | 97.36 | 94.95 | 1.67M |
| February 09, 2026 | 97.27 | 96.74 | 96.74 | 97.81 | 95.88 | 1.47M |
| February 06, 2026 | 97.5 | 97.49 | 97.49 | 99.58 | 96.43 | 2.14M |
| February 05, 2026 | 96.15 | 96.15 | 96.15 | 97.99 | 95.51 | 1.88M |
| February 04, 2026 | 96.44 | 96.51 | 96.51 | 97.08 | 93.02 | 2.45M |
| February 03, 2026 | 97.96 | 95.97 | 95.97 | 98.64 | 94.9 | 2.42M |
| February 02, 2026 | 96.52 | 97.16 | 97.16 | 97.5 | 95.3 | 2.54M |
| January 30, 2026 | 98.01 | 96.95 | 96.95 | 99.49 | 96.63 | 2.09M |
| January 29, 2026 | 97 | 98.2 | 98.2 | 100.18 | 96.78 | 2.48M |
| January 28, 2026 | 99.04 | 97.33 | 97.33 | 100.3 | 96.72 | 3.13M |
| January 27, 2026 | 98.14 | 99.82 | 99.82 | 101.93 | 97.75 | 3.57M |
| January 26, 2026 | 93.5 | 97.78 | 97.78 | 99.51 | 92.5 | 10.18M |
| January 23, 2026 | 118.4 | 117.63 | 117.63 | 120.63 | 117.59 | 2.52M |
| January 22, 2026 | 118.37 | 118.81 | 118.81 | 120.53 | 116.55 | 3.19M |
| January 21, 2026 | 115.6 | 117.53 | 117.53 | 118.43 | 114.81 | 3.88M |
| January 20, 2026 | 118.59 | 116.22 | 116.22 | 119.75 | 113.96 | 5.31M |
| January 16, 2026 | 124.45 | 120.28 | 120.28 | 124.49 | 119.61 | 4.8M |
| January 15, 2026 | 120.7 | 123.27 | 123.27 | 124.16 | 120.7 | 2.97M |
| January 14, 2026 | 119.82 | 121.22 | 121.22 | 122.12 | 118.15 | 3.69M |
| January 13, 2026 | 118.09 | 119.95 | 119.95 | 121.3 | 117.78 | 3.61M |
| January 12, 2026 | 116.82 | 117.17 | 117.17 | 118.48 | 113.33 | 6.18M |
| January 09, 2026 | 120 | 118.64 | 118.64 | 121.62 | 109.77 | 20.72M |
| January 08, 2026 | 95.21 | 107.39 | 107.39 | 112.43 | 94.52 | 13.61M |
| January 07, 2026 | 80.95 | 102.71 | 102.71 | 105 | 79.94 | 14.86M |
| January 06, 2026 | 78.51 | 79.85 | 79.85 | 80.39 | 77.76 | 2.22M |
| January 05, 2026 | 78.44 | 78.33 | 78.33 | 78.94 | 76.28 | 3.28M |
| January 02, 2026 | 80.29 | 79.02 | 79.02 | 80.47 | 77.86 | 1.38M |
| December 31, 2025 | 79.68 | 79.65 | 79.65 | 80.3 | 79.46 | 844,931 |
| December 30, 2025 | 80.18 | 79.67 | 79.67 | 80.5 | 78.97 | 1.27M |
| December 29, 2025 | 80.01 | 80.52 | 80.52 | 80.93 | 79.8 | 2.04M |
| December 26, 2025 | 81.22 | 80.75 | 80.75 | 81.58 | 80.01 | 1.11M |
| December 24, 2025 | 80.51 | 81.19 | 81.19 | 81.97 | 80.01 | 1.4M |
| December 23, 2025 | 80.57 | 80.27 | 80.27 | 81.71 | 79.91 | 1.11M |
| December 22, 2025 | 78.4 | 80.58 | 80.58 | 81.62 | 78.4 | 1.81M |
| December 19, 2025 | 77.56 | 78.78 | 78.78 | 79.1 | 76.45 | 6.31M |
| December 18, 2025 | 76.79 | 75.96 | 75.96 | 77.71 | 74.2 | 2.97M |
| December 17, 2025 | 77.46 | 76.74 | 76.74 | 77.83 | 75.82 | 2.84M |
| December 16, 2025 | 76.09 | 77.56 | 77.56 | 78.41 | 73 | 4.5M |
| December 15, 2025 | 78.43 | 79 | 79 | 79.95 | 78.17 | 3.19M |
| December 12, 2025 | 78.9 | 78.9 | 78.9 | 80.44 | 78.05 | 1.73M |
| December 11, 2025 | 78.3 | 78.51 | 78.51 | 79.6 | 77.54 | 2.02M |
| December 10, 2025 | 78.41 | 77.88 | 77.88 | 79.88 | 77.82 | 2.33M |
| December 09, 2025 | 79.59 | 77.81 | 77.81 | 79.99 | 77.31 | 2.27M |
| December 08, 2025 | 80 | 80.06 | 80.06 | 81.49 | 78.67 | 2.53M |
| December 05, 2025 | 78.48 | 79.64 | 79.64 | 79.82 | 77.89 | 1.71M |
| December 04, 2025 | 77.45 | 78.48 | 78.48 | 79.06 | 76.53 | 2.09M |
| December 03, 2025 | 75.55 | 77.69 | 77.69 | 79.07 | 74.52 | 3.1M |
| December 02, 2025 | 75.5 | 75.31 | 75.31 | 77.22 | 74.97 | 1.49M |
| December 01, 2025 | 77.06 | 75.8 | 75.8 | 77.33 | 75.11 | 1.69M |
| November 28, 2025 | 77.68 | 77.76 | 77.76 | 77.98 | 76.6 | 850,035 |
| November 26, 2025 | 76.12 | 77.58 | 77.58 | 78.17 | 75.65 | 1.5M |
| November 25, 2025 | 73.66 | 76.32 | 76.32 | 76.41 | 73.44 | 2.05M |
| November 24, 2025 | 71.26 | 73.66 | 73.66 | 73.98 | 71.15 | 2.73M |