85.35
+0.579(+0.68%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 87.18 | 85.89 | 85.89 | 88.1 | 85.87 | 1.37M |
September 25, 2025 | 87.98 | 87.86 | 87.86 | 88.35 | 85.85 | 1.68M |
September 24, 2025 | 87.58 | 89.08 | 89.08 | 90.83 | 87.4 | 1.91M |
September 23, 2025 | 88.45 | 87.27 | 87.27 | 89.5 | 87.06 | 1.49M |
September 22, 2025 | 91.08 | 87.77 | 87.77 | 91.15 | 87.27 | 1.65M |
September 19, 2025 | 90.12 | 90.9 | 90.9 | 93 | 89.22 | 2.74M |
September 18, 2025 | 87.9 | 89.91 | 89.91 | 89.92 | 87.2 | 2.11M |
September 17, 2025 | 86.73 | 85.39 | 85.39 | 86.88 | 84.2 | 1.5M |
September 16, 2025 | 87.23 | 86.72 | 86.72 | 87.23 | 84.9 | 1.77M |
September 15, 2025 | 88 | 87.62 | 87.62 | 88 | 85.75 | 2.17M |
September 12, 2025 | 93.64 | 87.48 | 87.48 | 93.97 | 87.42 | 3M |
September 11, 2025 | 96.28 | 94.24 | 94.24 | 96.86 | 93.5 | 1.28M |
September 10, 2025 | 94.46 | 96.35 | 96.35 | 98.35 | 93.73 | 1.55M |
September 09, 2025 | 95 | 95.12 | 95.12 | 97.14 | 94.02 | 1.22M |
September 08, 2025 | 96.28 | 95.39 | 95.39 | 96.46 | 93 | 1.6M |
September 05, 2025 | 92.91 | 95.37 | 95.37 | 97 | 92.8 | 1.66M |
September 04, 2025 | 92.83 | 93.48 | 93.48 | 94.94 | 92.83 | 1.79M |
September 03, 2025 | 92.06 | 92.45 | 92.45 | 93.39 | 90.95 | 1.56M |
September 02, 2025 | 92.77 | 91.99 | 91.99 | 92.85 | 89.93 | 1.71M |
August 29, 2025 | 97.07 | 93.53 | 93.53 | 97.2 | 92.12 | 2.19M |
August 28, 2025 | 95.95 | 96.52 | 96.52 | 98.51 | 95.51 | 2.15M |
August 27, 2025 | 89.01 | 95.36 | 95.36 | 99.94 | 86.76 | 6.83M |
August 26, 2025 | 99.39 | 96.74 | 96.74 | 100.49 | 96.02 | 3.32M |
August 25, 2025 | 98.77 | 99.76 | 99.76 | 100.61 | 97.75 | 1.75M |
August 22, 2025 | 93.05 | 98.46 | 98.46 | 98.73 | 91.86 | 2.74M |
August 21, 2025 | 91.06 | 92.89 | 92.89 | 93.25 | 89.31 | 1.43M |
August 20, 2025 | 92.07 | 91.94 | 91.94 | 93.24 | 89.6 | 2.08M |
August 19, 2025 | 96.28 | 94.88 | 94.88 | 97.74 | 94.34 | 1.49M |
August 18, 2025 | 95.07 | 95.69 | 95.69 | 97.99 | 94.58 | 1.93M |
August 15, 2025 | 97.4 | 93.82 | 93.82 | 97.4 | 93.3 | 2.57M |
August 14, 2025 | 98.89 | 97.32 | 97.32 | 98.94 | 95.18 | 2.09M |
August 13, 2025 | 101.71 | 101.19 | 101.19 | 102.41 | 98.31 | 1.76M |
August 12, 2025 | 101.32 | 101.64 | 101.64 | 103 | 99.22 | 1.36M |
August 11, 2025 | 103.33 | 100.12 | 100.12 | 104.16 | 98.73 | 1.5M |
August 08, 2025 | 104.16 | 103.11 | 103.11 | 104.72 | 102.26 | 1.32M |
August 07, 2025 | 104.64 | 103.36 | 103.36 | 105.52 | 103.17 | 1.46M |
August 06, 2025 | 98.75 | 103.17 | 103.17 | 104.2 | 98.66 | 2.25M |
August 05, 2025 | 98.1 | 99.38 | 99.38 | 100.75 | 95.72 | 1.94M |
August 04, 2025 | 92.43 | 99.11 | 99.11 | 99.18 | 92.14 | 2.36M |
August 01, 2025 | 93.24 | 91.06 | 91.06 | 93.26 | 89.6 | 2.59M |
July 31, 2025 | 96.33 | 96.02 | 96.02 | 97.89 | 95.4 | 1.24M |
July 30, 2025 | 98.51 | 98.67 | 98.67 | 100.02 | 95.86 | 2.36M |
July 29, 2025 | 99.82 | 97.91 | 97.91 | 100.75 | 96.54 | 2.07M |
July 28, 2025 | 94.2 | 98.63 | 98.63 | 99 | 93.68 | 2.88M |
July 25, 2025 | 94.31 | 92.34 | 92.34 | 95.14 | 90.69 | 1.31M |
July 24, 2025 | 95.13 | 93.86 | 93.86 | 95.68 | 93.5 | 1.27M |
July 23, 2025 | 97.19 | 95.06 | 95.06 | 97.26 | 93.66 | 1.66M |
July 22, 2025 | 95.82 | 95.72 | 95.72 | 97 | 94 | 1.24M |
July 21, 2025 | 94.61 | 95.31 | 95.31 | 96.4 | 93.99 | 1.73M |
July 18, 2025 | 94.71 | 93.47 | 93.47 | 96.48 | 93.47 | 1.82M |
July 17, 2025 | 90.28 | 93.45 | 93.45 | 93.62 | 90.23 | 1.9M |
July 16, 2025 | 89.5 | 89.62 | 89.62 | 91.87 | 87.34 | 1.42M |
July 15, 2025 | 92.5 | 89.19 | 89.19 | 93.15 | 88.23 | 1.89M |
July 14, 2025 | 89.8 | 92.1 | 92.1 | 92.97 | 89.59 | 2.02M |
July 11, 2025 | 87.98 | 89.34 | 89.34 | 89.8 | 86.64 | 1.47M |
July 10, 2025 | 85.66 | 88.24 | 88.24 | 89.55 | 85.27 | 1.96M |
July 09, 2025 | 86.93 | 87.06 | 87.06 | 87.82 | 85.89 | 1.37M |
July 08, 2025 | 88.44 | 86.99 | 86.99 | 89 | 84.78 | 2.45M |
July 07, 2025 | 90.67 | 88.78 | 88.78 | 92.63 | 87.9 | 2.57M |
July 03, 2025 | 90.14 | 91.6 | 91.6 | 93.86 | 90 | 1.85M |