95.48
+1.5(+1.60%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 94.52 | 95.48 | 95.48 | 95.58 | 94.48 | 296,037 |
September 25, 2025 | 93.29 | 93.98 | 93.98 | 94.25 | 92.25 | 776,716 |
September 24, 2025 | 96.49 | 94.4 | 94.39 | 96.58 | 94.22 | 282,600 |
September 23, 2025 | 96.71 | 96.18 | 96.17 | 97.57 | 95.87 | 521,400 |
September 22, 2025 | 95.02 | 96.29 | 96.28 | 96.44 | 94.65 | 309,000 |
September 19, 2025 | 95.95 | 95.12 | 95.11 | 95.96 | 94.71 | 330,407 |
September 18, 2025 | 93.43 | 95.5 | 95.49 | 95.8 | 92.93 | 898,400 |
September 17, 2025 | 93.83 | 92.71 | 92.7 | 95.06 | 92.02 | 427,800 |
September 16, 2025 | 93.64 | 93.46 | 93.45 | 93.7 | 92.26 | 322,200 |
September 15, 2025 | 93.11 | 93.41 | 93.4 | 93.91 | 92.59 | 351,381 |
September 12, 2025 | 93.37 | 92.58 | 92.57 | 93.41 | 92.48 | 206,938 |
September 11, 2025 | 92.35 | 93.41 | 93.4 | 93.7 | 92.24 | 534,600 |
September 10, 2025 | 90.59 | 91.83 | 91.83 | 92.29 | 90.59 | 370,000 |
September 09, 2025 | 91.49 | 90.12 | 90.12 | 91.49 | 89.5 | 1.35M |
September 08, 2025 | 92.3 | 92 | 92 | 92.45 | 91.4 | 392,342 |
September 05, 2025 | 92.59 | 91.99 | 91.99 | 92.7 | 90.25 | 551,469 |
September 04, 2025 | 90.74 | 92.02 | 92.02 | 92.03 | 90.09 | 285,731 |
September 03, 2025 | 90.71 | 90.21 | 90.21 | 91.14 | 89.79 | 308,134 |
September 02, 2025 | 90.19 | 90.82 | 90.82 | 90.95 | 89.5 | 654,423 |
August 29, 2025 | 93.2 | 91.54 | 91.54 | 93.2 | 91.16 | 1.1M |
August 28, 2025 | 93.22 | 93.08 | 93.08 | 93.22 | 92.49 | 571,600 |
August 27, 2025 | 92.42 | 92.76 | 92.76 | 93.11 | 92.2 | 520,800 |
August 26, 2025 | 91.78 | 92.51 | 92.51 | 92.67 | 91.62 | 577,439 |
August 25, 2025 | 91.99 | 91.49 | 91.49 | 92.41 | 91.49 | 567,020 |
August 22, 2025 | 90.07 | 92 | 92 | 92.97 | 89.8 | 1.27M |
August 21, 2025 | 88.82 | 89.42 | 89.42 | 89.57 | 88.67 | 348,409 |
August 20, 2025 | 89.2 | 89.05 | 89.05 | 89.35 | 87.67 | 401,324 |
August 19, 2025 | 90.4 | 89.88 | 89.88 | 90.67 | 89.53 | 303,465 |
August 18, 2025 | 89.78 | 90.51 | 90.51 | 90.51 | 89.69 | 433,315 |
August 15, 2025 | 91.04 | 89.7 | 89.7 | 91.04 | 89.54 | 621,115 |
August 14, 2025 | 91.61 | 90.8 | 90.8 | 91.94 | 90.6 | 899,000 |
August 13, 2025 | 92.46 | 92.38 | 92.38 | 92.58 | 90.63 | 490,103 |
August 12, 2025 | 89.01 | 91.8 | 91.8 | 91.84 | 88.99 | 2.39M |
August 11, 2025 | 88.55 | 88.14 | 88.14 | 88.75 | 87.8 | 260,027 |
August 08, 2025 | 89.04 | 88.7 | 88.7 | 89.63 | 88.37 | 423,800 |
August 07, 2025 | 88.81 | 88.38 | 88.38 | 89 | 87.81 | 381,430 |
August 06, 2025 | 88.09 | 87.43 | 87.43 | 88.09 | 87.15 | 476,910 |
August 05, 2025 | 87.69 | 87.98 | 87.98 | 88.42 | 86.58 | 782,800 |
August 04, 2025 | 86 | 86.18 | 86.18 | 86.3 | 85.53 | 1.7M |
August 01, 2025 | 85.39 | 85.19 | 85.19 | 85.83 | 83.33 | 969,600 |
July 31, 2025 | 87.28 | 87.18 | 87.18 | 88.02 | 86.59 | 919,202 |
July 30, 2025 | 87.59 | 86.99 | 86.99 | 87.89 | 86.45 | 404,611 |
July 29, 2025 | 88.57 | 87.21 | 87.21 | 88.8 | 86.89 | 471,006 |
July 28, 2025 | 89.06 | 88.1 | 88.1 | 89.06 | 87.77 | 623,834 |
July 25, 2025 | 87.35 | 88.54 | 88.54 | 88.57 | 87.21 | 617,000 |
July 24, 2025 | 85.74 | 85.91 | 85.91 | 86.24 | 85.52 | 422,617 |
July 23, 2025 | 84.75 | 85.81 | 85.81 | 85.87 | 84.75 | 296,519 |
July 22, 2025 | 83.61 | 84 | 84 | 84.19 | 82.39 | 289,921 |
July 21, 2025 | 85.48 | 83.91 | 83.91 | 85.48 | 83.83 | 517,800 |
July 18, 2025 | 85.77 | 85 | 85 | 85.8 | 84.55 | 581,114 |
July 17, 2025 | 84.03 | 85.24 | 85.24 | 85.41 | 83.9 | 658,611 |
July 16, 2025 | 83.68 | 83.72 | 83.72 | 83.83 | 82.22 | 577,202 |
July 15, 2025 | 85.07 | 83.44 | 83.44 | 85.07 | 83.38 | 955,400 |
July 14, 2025 | 84.88 | 84.61 | 84.61 | 84.99 | 84.28 | 303,707 |
July 11, 2025 | 84.82 | 84.9 | 84.9 | 85.16 | 84.42 | 885,847 |
July 10, 2025 | 84.18 | 85.12 | 85.12 | 85.65 | 84.18 | 1.34M |
July 09, 2025 | 84.03 | 84.33 | 84.33 | 84.39 | 83.52 | 286,226 |
July 08, 2025 | 83.92 | 83.64 | 83.64 | 84.15 | 82.98 | 1M |
July 07, 2025 | 84.04 | 83.62 | 83.62 | 84.7 | 83.1 | 557,500 |
July 03, 2025 | 83.95 | 84.32 | 84.32 | 84.51 | 83.93 | 202,230 |