86.72
+0.4356(+0.50%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 87.15 | 86.72 | 86.72 | 87.73 | 86.72 | 143 |
September 25, 2025 | 87.98 | 86.28 | 86.28 | 87.98 | 86.28 | 1,007 |
September 24, 2025 | 87.58 | 88.78 | 88.78 | 90.36 | 87.3 | 1,228 |
September 23, 2025 | 87.77 | 87.95 | 87.95 | 89.27 | 87.77 | 4,164 |
September 22, 2025 | 89.8 | 87.83 | 87.83 | 91.15 | 87.54 | 589 |
September 19, 2025 | 90 | 89.58 | 89.58 | 92.8 | 89.51 | 6,001 |
September 18, 2025 | 86.36 | 88.59 | 88.59 | 89.29 | 86.36 | 4,357 |
September 17, 2025 | 86.73 | 86.48 | 86.48 | 86.87 | 85.38 | 1,813 |
September 16, 2025 | 88 | 85.2 | 85.2 | 88 | 84.9 | 1,151 |
September 15, 2025 | 87.5 | 87.08 | 87.08 | 87.83 | 85.85 | 4,464 |
September 12, 2025 | 93.64 | 88.81 | 88.81 | 93.64 | 87.89 | 4,479 |
September 11, 2025 | 95.72 | 94.64 | 94.64 | 96.47 | 93.57 | 1,119 |
September 10, 2025 | 94.46 | 98.26 | 98.26 | 98.26 | 94.46 | 627 |
September 09, 2025 | 95 | 95.39 | 95.39 | 96.24 | 94.54 | 349 |
September 08, 2025 | 96.28 | 95.92 | 95.92 | 96.49 | 93.1 | 340 |
September 05, 2025 | 92.91 | 95.21 | 95.21 | 96.65 | 92.91 | 851 |
September 04, 2025 | 92.83 | 93.46 | 93.46 | 94.85 | 92.83 | 1,277 |
September 03, 2025 | 92.3 | 92.35 | 92.35 | 93.29 | 91.35 | 3,185 |
September 02, 2025 | 92.85 | 91.22 | 91.22 | 92.99 | 90 | 4,688 |
August 29, 2025 | 97.42 | 94.93 | 94.93 | 97.71 | 92.05 | 2,150 |
August 28, 2025 | 96.5 | 97.81 | 97.81 | 98.49 | 95.54 | 5,560 |
August 27, 2025 | 101.1 | 96.55 | 96.55 | 111.92 | 87 | 19,075 |
August 26, 2025 | 100.3 | 99.57 | 99.57 | 100.3 | 97.75 | 5,847 |
August 22, 2025 | 92.2 | 96.87 | 96.87 | 97.68 | 92.2 | 3,674 |
August 21, 2025 | 90.5 | 92 | 92 | 93.17 | 90.5 | 634 |
August 20, 2025 | 93.75 | 90.12 | 90.12 | 93.75 | 89.65 | 5,602 |
August 19, 2025 | 96.28 | 94.96 | 94.96 | 97.04 | 94.8 | 12,396 |
August 18, 2025 | 94 | 96.16 | 96.16 | 97.81 | 94 | 5,551 |
August 15, 2025 | 96.94 | 94.27 | 94.27 | 97.18 | 93.41 | 1,286 |
August 14, 2025 | 98.3 | 96.92 | 96.92 | 99.03 | 95.34 | 7,145 |
August 13, 2025 | 103 | 100.87 | 100.87 | 103 | 98.41 | 208 |
August 12, 2025 | 101.32 | 102.71 | 102.71 | 102.71 | 99.64 | 61,427 |
August 11, 2025 | 103.33 | 100.4 | 100.4 | 103.33 | 98.96 | 1,594 |
August 08, 2025 | 102.2 | 102.66 | 102.66 | 104.02 | 102.2 | 670 |
August 07, 2025 | 104.77 | 104.01 | 104.01 | 105.29 | 103.4 | 1,519 |
August 06, 2025 | 100 | 103.17 | 103.17 | 103.56 | 98.57 | 2,456 |
August 05, 2025 | 99.3 | 99.67 | 99.67 | 99.73 | 95.89 | 1,120 |
August 04, 2025 | 91.3 | 96.75 | 96.75 | 96.81 | 91.3 | 1,066 |
August 01, 2025 | 93.25 | 91.06 | 92.15 | 93.26 | 90.17 | 3,539 |
July 31, 2025 | 97.71 | 96.78 | 96.78 | 98.87 | 95.76 | 1,224 |
July 30, 2025 | 95.02 | 99.03 | 99.03 | 99.39 | 95.02 | 3,500 |
July 29, 2025 | 100 | 98.1 | 98.1 | 100.35 | 96.62 | 66,011 |
July 28, 2025 | 94.2 | 95 | 95 | 98.49 | 93.15 | 3,321 |
July 25, 2025 | 93.9 | 92.2 | 92.2 | 94.94 | 90.76 | 1,636 |
July 24, 2025 | 95.13 | 94.44 | 94.44 | 95.85 | 93.57 | 332 |
July 23, 2025 | 97.19 | 93.79 | 93.79 | 97.19 | 93.79 | 4,205 |
July 22, 2025 | 95.31 | 95.19 | 95.19 | 96.78 | 94.13 | 2,422 |
July 21, 2025 | 94.61 | 94.46 | 94.46 | 95.89 | 94.41 | 650 |
July 18, 2025 | 94.94 | 93.79 | 93.79 | 96.57 | 93.79 | 789 |
July 17, 2025 | 90.72 | 92.95 | 92.95 | 92.95 | 90.14 | 1,703 |
July 16, 2025 | 89.5 | 88.89 | 88.89 | 91 | 87.42 | 1,220 |
July 15, 2025 | 91.6 | 88.77 | 88.9 | 92.61 | 88.55 | 429 |
July 14, 2025 | 89.98 | 92.55 | 92.55 | 92.9 | 89.36 | 5,800 |
July 11, 2025 | 87 | 88.72 | 89.73 | 89.49 | 87 | 971 |
July 10, 2025 | 86.5 | 88.54 | 88.54 | 89.31 | 85.27 | 596 |
July 09, 2025 | 87.95 | 85.89 | 85.89 | 88.36 | 85.89 | 1,852 |
July 08, 2025 | 91.86 | 85.47 | 85.47 | 91.87 | 84.78 | 2,310 |
July 07, 2025 | 89.74 | 91.58 | 91.58 | 92.37 | 88.52 | 1,751 |
July 03, 2025 | 90.14 | 91.66 | 91.66 | 93.39 | 90.04 | 3,968 |
July 02, 2025 | 88.9 | 87.93 | 87.93 | 90.85 | 86.28 | 1,698 |