95.29
+1.2914(+1.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 94.5 | 95.29 | 95.34 | 95.43 | 93.96 | 444 |
September 25, 2025 | 94.33 | 94 | 94 | 95.28 | 94 | 393 |
September 24, 2025 | 95.54 | 94.18 | 94.18 | 95.54 | 93.8 | 546 |
September 23, 2025 | 94.56 | 94.5 | 94.5 | 95 | 94.28 | 124 |
September 22, 2025 | 94.66 | 94.21 | 94.21 | 94.66 | 93.97 | 447 |
September 19, 2025 | 93.38 | 93.24 | 93.24 | 93.46 | 92.74 | 6,920 |
September 18, 2025 | 94.8 | 93.38 | 93.38 | 94.8 | 93.38 | 238 |
September 17, 2025 | 93.82 | 96.13 | 96.13 | 96.13 | 93.82 | 891 |
September 16, 2025 | 93.65 | 93.86 | 93.86 | 94.09 | 93.53 | 191 |
September 15, 2025 | 94.54 | 93.19 | 93.19 | 95.12 | 92.4 | 1,193 |
September 12, 2025 | 95.38 | 95.46 | 94.4 | 95.61 | 94.89 | 598 |
September 11, 2025 | 94.19 | 94.44 | 93.39 | 94.44 | 93.82 | 487 |
September 10, 2025 | 94.25 | 94.42 | 93.37 | 94.7 | 94.01 | 150 |
September 09, 2025 | 94.4 | 93.8 | 92.76 | 94.61 | 93.27 | 887 |
September 08, 2025 | 94.01 | 92.2 | 91.17 | 94.01 | 91.78 | 1,198 |
September 05, 2025 | 96.57 | 96.41 | 96.41 | 96.64 | 95.71 | 471 |
September 04, 2025 | 97.96 | 95.37 | 95.37 | 98 | 95.31 | 754 |
September 03, 2025 | 97.51 | 97.26 | 97.26 | 98.75 | 97.01 | 738 |
September 02, 2025 | 99.69 | 98.64 | 98.64 | 99.69 | 98.46 | 423 |
August 29, 2025 | 98.16 | 98.48 | 98.48 | 98.67 | 97.97 | 590 |
August 28, 2025 | 99.97 | 98.61 | 98.61 | 100.1 | 98.31 | 1,096 |
August 27, 2025 | 101.85 | 100.48 | 100.48 | 102.18 | 100.48 | 160 |
August 26, 2025 | 101.24 | 100.5 | 100.5 | 101.38 | 98.92 | 531 |
August 22, 2025 | 103.75 | 104.51 | 104.51 | 104.51 | 103.25 | 469 |
August 21, 2025 | 102.64 | 102.47 | 102.47 | 103.06 | 102 | 462 |
August 20, 2025 | 103.5 | 102.93 | 102.93 | 103.67 | 102.65 | 271 |
August 19, 2025 | 101.54 | 101.71 | 101.71 | 102.49 | 101.29 | 851 |
August 18, 2025 | 101.85 | 100.43 | 100.43 | 102.1 | 100.43 | 2,259 |
August 15, 2025 | 100.77 | 100.92 | 100.92 | 101.51 | 100.77 | 79 |
August 14, 2025 | 100.99 | 99.76 | 99.76 | 101.1 | 99.76 | 219 |
August 13, 2025 | 102.34 | 101.38 | 101.38 | 102.88 | 101.38 | 236 |
August 12, 2025 | 103.66 | 102.28 | 102.28 | 104.44 | 101.36 | 168 |
August 11, 2025 | 104.23 | 103.75 | 103.75 | 104.43 | 103.61 | 412 |
August 08, 2025 | 106.39 | 105.85 | 105.85 | 106.41 | 105.64 | 8 |
August 07, 2025 | 105.5 | 104.41 | 104.41 | 105.96 | 104.4 | 147 |
August 06, 2025 | 105.72 | 105.96 | 105.96 | 105.97 | 105.25 | 82 |
August 05, 2025 | 107.04 | 105.53 | 105.53 | 107.04 | 105.08 | 1,200 |
August 04, 2025 | 108 | 107.53 | 107.53 | 108 | 106.2 | 57 |
August 01, 2025 | 106.81 | 107.29 | 107.29 | 107.56 | 106.81 | 20 |
July 31, 2025 | 106.43 | 105.15 | 105.15 | 106.91 | 105.15 | 204 |
July 30, 2025 | 108.47 | 108.42 | 108.42 | 109.11 | 108.32 | 29 |
July 29, 2025 | 107.35 | 109.69 | 109.69 | 110.04 | 107.35 | 1,419 |
July 28, 2025 | 111 | 109.41 | 109.41 | 111.15 | 109.41 | 750 |
July 25, 2025 | 115.73 | 111.1 | 111.1 | 115.73 | 110.94 | 187 |
July 24, 2025 | 113.4 | 113.33 | 113.33 | 115.7 | 112.66 | 914 |
July 23, 2025 | 110 | 109.87 | 109.87 | 110.7 | 109.33 | 2,800 |
July 22, 2025 | 107.59 | 108.52 | 108.52 | 108.71 | 107.07 | 294 |
July 21, 2025 | 105.69 | 105.84 | 105.84 | 106.32 | 105.69 | 212 |
July 18, 2025 | 105.46 | 104.77 | 104.77 | 105.46 | 104.76 | 96 |
July 17, 2025 | 103.87 | 104 | 104 | 104.49 | 103.51 | 469 |
July 16, 2025 | 102.22 | 103.28 | 103.28 | 103.28 | 102.05 | 91 |
July 15, 2025 | 103.26 | 101.55 | 101.55 | 103.26 | 101.55 | 390 |
July 14, 2025 | 102.47 | 102.49 | 102.49 | 103.3 | 102.09 | 3,140 |
July 11, 2025 | 103.75 | 102.47 | 102.47 | 103.75 | 102.19 | 755 |
July 10, 2025 | 103.88 | 104.24 | 104.24 | 104.24 | 102.93 | 297 |
July 09, 2025 | 102.75 | 102.64 | 102.64 | 102.75 | 101.95 | 1,415 |
July 08, 2025 | 101.87 | 101.51 | 101.51 | 101.97 | 100.61 | 971 |
July 07, 2025 | 102.97 | 101.54 | 101.54 | 102.97 | 101.54 | 935 |
July 03, 2025 | 103.04 | 102.96 | 102.96 | 103.04 | 101.55 | 3,997 |
July 02, 2025 | 103.71 | 103.12 | 103.12 | 103.74 | 103.06 | 14,385 |