97.43
-1.86(-1.87%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 99.2 | 97.43 | 97.43 | 99.78 | 97.06 | 612,493 |
September 04, 2025 | 98.96 | 99.29 | 99.29 | 99.34 | 96.76 | 382,700 |
September 03, 2025 | 98.6 | 98.29 | 98.29 | 98.89 | 97.48 | 523,677 |
September 02, 2025 | 98.24 | 98.71 | 98.71 | 98.85 | 97.6 | 480,700 |
August 29, 2025 | 98.9 | 98.58 | 98.58 | 99.3 | 98.33 | 463,745 |
August 28, 2025 | 98.28 | 98.64 | 98.64 | 98.67 | 97.5 | 526,234 |
August 27, 2025 | 97.3 | 98.39 | 98.39 | 98.9 | 97 | 563,100 |
August 26, 2025 | 97.66 | 97 | 97 | 97.92 | 96.8 | 743,408 |
August 25, 2025 | 99.11 | 98.1 | 98.1 | 99.11 | 97.92 | 486,500 |
August 22, 2025 | 99.69 | 99.19 | 99.19 | 100.05 | 98.84 | 504,643 |
August 21, 2025 | 97.56 | 98.96 | 98.96 | 99 | 97.39 | 678,600 |
August 20, 2025 | 96.25 | 97.61 | 97.61 | 98.01 | 96.06 | 623,906 |
August 19, 2025 | 95.08 | 96.45 | 96.45 | 96.49 | 95.08 | 362,700 |
August 18, 2025 | 95.15 | 95.01 | 95.01 | 95.34 | 94.7 | 442,100 |
August 15, 2025 | 96.77 | 95.25 | 95.25 | 97.53 | 95.08 | 937,248 |
August 14, 2025 | 98.03 | 97.33 | 97.33 | 98.03 | 96.23 | 602,500 |
August 13, 2025 | 97.12 | 98.11 | 98.11 | 98.35 | 96.82 | 431,135 |
August 12, 2025 | 96.46 | 96.98 | 96.98 | 97.11 | 95.97 | 443,800 |
August 11, 2025 | 96.69 | 96.03 | 96.03 | 97.03 | 95.73 | 572,120 |
August 08, 2025 | 96.5 | 96.47 | 96.47 | 97.15 | 96.2 | 796,605 |
August 07, 2025 | 95.41 | 95.9 | 95.9 | 96.02 | 94.64 | 911,700 |
August 06, 2025 | 94.25 | 95.28 | 95.28 | 95.51 | 93.8 | 641,712 |
August 05, 2025 | 94.39 | 94.33 | 94.33 | 94.71 | 93.54 | 821,100 |
August 04, 2025 | 94 | 94.09 | 94.09 | 94.69 | 93.58 | 823,725 |
August 01, 2025 | 93.24 | 93.33 | 93.33 | 93.71 | 91.77 | 690,630 |
July 31, 2025 | 93.14 | 93.84 | 93.84 | 95.26 | 93 | 1.28M |
July 30, 2025 | 97.6 | 93.67 | 93.67 | 97.61 | 93.04 | 1.23M |
July 29, 2025 | 97.5 | 97.13 | 97.13 | 97.77 | 96.41 | 949,151 |
July 28, 2025 | 96.66 | 96.28 | 96.28 | 96.84 | 96.1 | 716,728 |
July 25, 2025 | 96.36 | 96.98 | 96.98 | 97.31 | 95.94 | 415,425 |
July 24, 2025 | 96.56 | 95.93 | 95.93 | 96.92 | 95.75 | 705,207 |
July 23, 2025 | 96.9 | 97.35 | 97.35 | 97.39 | 95.98 | 1.32M |
July 22, 2025 | 96.31 | 96.99 | 96.99 | 97.73 | 96.31 | 487,500 |
July 21, 2025 | 97.46 | 96.1 | 96.1 | 97.64 | 96.1 | 381,030 |
July 18, 2025 | 97.04 | 97.11 | 97.11 | 98.17 | 96.83 | 324,207 |
July 17, 2025 | 95.6 | 97 | 97 | 97.23 | 95.02 | 647,032 |
July 16, 2025 | 96.47 | 95.92 | 95.92 | 96.94 | 95.17 | 472,814 |
July 15, 2025 | 98.68 | 95.91 | 95.91 | 98.68 | 95.91 | 605,409 |
July 14, 2025 | 96.37 | 98.94 | 98.94 | 98.97 | 96.24 | 697,400 |
July 11, 2025 | 96.5 | 96.2 | 96.2 | 97.02 | 95.85 | 347,281 |
July 10, 2025 | 97.88 | 97.04 | 97.04 | 97.88 | 96.21 | 917,808 |
July 09, 2025 | 99.04 | 98.06 | 98.06 | 99.32 | 97.83 | 588,015 |
July 08, 2025 | 97.93 | 98.36 | 98.36 | 98.87 | 97.36 | 1.05M |
July 07, 2025 | 99.45 | 98.61 | 98.61 | 99.99 | 97.78 | 710,281 |
July 03, 2025 | 98.24 | 99.11 | 99.11 | 99.35 | 98 | 661,700 |
July 02, 2025 | 102.11 | 98.23 | 98.23 | 102.12 | 97.75 | 826,800 |
July 01, 2025 | 103.94 | 102.44 | 102.44 | 104.31 | 102.42 | 1.39M |
June 30, 2025 | 102.71 | 103.82 | 103.82 | 103.88 | 102.46 | 580,007 |
June 27, 2025 | 102.57 | 103.21 | 102.77 | 103.82 | 102.04 | 812,136 |
June 26, 2025 | 101.3 | 102.81 | 102.37 | 102.87 | 100.51 | 477,449 |
June 25, 2025 | 102.19 | 100.49 | 100.06 | 102.44 | 100.24 | 550,933 |
June 24, 2025 | 103.78 | 102.92 | 102.92 | 104.54 | 102.89 | 796,721 |
June 23, 2025 | 102.58 | 103.77 | 103.77 | 103.89 | 101.87 | 903,829 |
June 20, 2025 | 102.13 | 102.58 | 102.58 | 103.26 | 101.65 | 1.56M |
June 18, 2025 | 102.27 | 101.94 | 101.94 | 102.69 | 101.45 | 878,842 |
June 17, 2025 | 102.76 | 102.17 | 102.17 | 103.4 | 101 | 566,358 |
June 16, 2025 | 103.44 | 103.42 | 103.42 | 104.56 | 103.04 | 634,100 |
June 13, 2025 | 102.93 | 102.99 | 102.99 | 103.81 | 102.55 | 544,800 |
June 12, 2025 | 100.99 | 103.78 | 103.78 | 103.86 | 100.89 | 667,704 |
June 11, 2025 | 100.54 | 100.97 | 100.97 | 102.15 | 99.69 | 849,541 |