750,104.00
-9694(-1.28%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 759,046 | 750,104 | 750,103.5 | 759,697.44 | 747,121.56 | 250 |
September 04, 2025 | 753,022.2 | 759,797.5 | 759,797.5 | 760,837.4 | 750,595.4 | 313 |
September 03, 2025 | 750,876 | 751,808 | 751,807.9 | 752,695 | 745,000.3 | 307 |
September 02, 2025 | 755,674.5 | 751,128.3 | 751,128.3 | 757,995.5 | 747,806.9 | 400 |
August 29, 2025 | 750,588 | 755,280 | 755,112.8 | 759,689.94 | 749,530.44 | 370 |
August 28, 2025 | 746,268.06 | 749,477.56 | 749,477.56 | 750,000 | 743,855 | 300 |
August 27, 2025 | 736,594.75 | 744,346.5 | 744,346.5 | 745,676.8 | 734,733.5 | 300 |
August 26, 2025 | 728,143.5 | 737,180 | 737,180 | 738,715 | 726,051 | 300 |
August 25, 2025 | 733,702.5 | 729,686.8 | 729,686.8 | 734,276.4 | 722,838.3 | 400 |
August 22, 2025 | 736,351.5 | 734,405 | 734,405 | 739,000 | 730,132.9 | 269 |
August 21, 2025 | 731,669.56 | 733,080 | 733,080 | 733,330 | 726,861.5 | 200 |
August 20, 2025 | 729,051.8 | 732,814.44 | 732,814.44 | 737,800 | 729,051.8 | 318 |
August 19, 2025 | 721,225 | 727,200 | 727,440 | 728,470 | 718,767.7 | 359 |
August 18, 2025 | 717,426.8 | 718,052.4 | 718,052.4 | 718,235 | 712,283.1 | 317 |
August 15, 2025 | 723,080 | 717,250 | 717,250 | 724,040 | 714,246.4 | 309 |
August 14, 2025 | 718,026.44 | 718,680 | 718,680 | 718,680 | 712,114.8 | 269 |
August 13, 2025 | 707,525.9 | 715,490.44 | 715,490.44 | 719,339.44 | 706,702.94 | 443 |
August 12, 2025 | 697,051 | 704,700 | 704,700.1 | 708,281.4 | 697,051 | 338 |
August 11, 2025 | 699,742 | 698,440 | 698,170 | 702,189.6 | 695,790 | 452 |
August 08, 2025 | 695,837 | 698,040 | 698,040.1 | 699,310.2 | 693,021 | 325 |
August 07, 2025 | 703,475.9 | 699,999.9 | 699,999.9 | 708,739 | 693,057.06 | 472 |
August 06, 2025 | 696,051 | 703,115 | 703,115 | 704,260 | 695,129.06 | 290 |
August 05, 2025 | 693,257.25 | 694,750 | 694,750 | 702,375 | 691,120.25 | 577 |
August 04, 2025 | 702,758.4 | 692,600 | 692,600 | 703,419.3 | 685,150 | 878 |
August 01, 2025 | 712,231.25 | 711,480 | 711,480 | 715,191.25 | 707,490.25 | 400 |
July 31, 2025 | 709,525.44 | 719,850 | 719,850 | 720,000 | 707,871.94 | 700 |
July 30, 2025 | 713,928.25 | 714,175 | 714,175 | 717,903.1 | 710,532 | 300 |
July 29, 2025 | 722,344.75 | 713,704.75 | 713,704.75 | 727,376.25 | 713,704.75 | 600 |
July 28, 2025 | 725,802 | 722,200 | 722,200 | 730,198 | 721,655 | 341 |
July 25, 2025 | 723,177.6 | 726,220 | 726,220 | 727,795.75 | 720,500 | 319 |
July 24, 2025 | 722,187 | 725,700 | 725,700 | 728,708.9 | 719,922 | 636 |
July 23, 2025 | 721,064 | 723,120 | 723,691.25 | 726,447.94 | 718,945.25 | 342 |
July 22, 2025 | 714,302.7 | 714,710 | 714,710 | 724,302.5 | 712,296.2 | 600 |
July 21, 2025 | 707,742 | 711,000 | 711,000.2 | 717,525.75 | 707,742 | 439 |
July 18, 2025 | 711,222.1 | 710,978.5 | 710,978.5 | 717,500 | 709,940 | 240 |
July 17, 2025 | 705,465 | 709,820 | 710,605 | 710,019 | 702,000 | 363 |
July 16, 2025 | 705,933.56 | 707,681 | 707,681 | 709,160.7 | 703,573.06 | 312 |
July 15, 2025 | 713,661.3 | 705,000 | 705,000 | 713,661.3 | 705,000 | 323 |
July 14, 2025 | 711,239.6 | 711,100 | 711,100 | 717,000 | 710,408.9 | 435 |
July 11, 2025 | 713,276 | 712,842 | 712,842 | 714,712.5 | 707,758.8 | 349 |
July 10, 2025 | 717,128 | 717,180 | 717,180 | 719,320 | 713,000 | 400 |
July 09, 2025 | 716,918 | 719,578.06 | 719,578.06 | 719,629.5 | 714,000 | 500 |
July 08, 2025 | 715,959.1 | 715,269 | 715,269 | 719,501 | 710,200 | 400 |
July 07, 2025 | 726,556 | 716,415 | 716,415 | 728,894.3 | 715,099.44 | 636 |
July 03, 2025 | 721,540.75 | 727,455 | 727,455 | 729,750 | 720,285.4 | 321 |
July 02, 2025 | 735,310.06 | 720,500 | 720,500 | 735,310.06 | 718,034.44 | 536 |
July 01, 2025 | 727,545.5 | 733,150 | 733,150 | 736,555 | 726,500 | 454 |
June 30, 2025 | 730,204 | 728,582.7 | 728,582.7 | 731,361.1 | 726,203.06 | 407 |
June 27, 2025 | 729,163 | 730,940 | 730,939.9 | 734,579.9 | 727,296.06 | 410 |
June 26, 2025 | 729,200 | 729,807.75 | 729,807.75 | 732,541.5 | 726,736.44 | 400 |
June 25, 2025 | 742,495 | 730,050 | 730,050 | 742,535.44 | 730,000 | 400 |
June 24, 2025 | 734,118.25 | 740,085 | 740,085 | 746,549.9 | 732,425.6 | 424 |
June 23, 2025 | 727,470.75 | 732,467.75 | 732,467.75 | 732,514.9 | 723,000 | 500 |
June 20, 2025 | 727,715 | 727,900 | 727,900 | 729,946.25 | 725,172 | 375 |
June 18, 2025 | 725,380.44 | 728,200 | 728,200 | 729,509 | 724,297.7 | 253 |
June 17, 2025 | 734,361.25 | 725,400 | 725,400 | 734,361.25 | 725,000 | 311 |
June 16, 2025 | 733,860.06 | 735,920 | 735,920 | 737,634.2 | 732,029.56 | 401 |
June 13, 2025 | 727,532.06 | 731,220 | 731,220 | 736,312.5 | 727,532.06 | 395 |
June 12, 2025 | 729,200 | 735,000 | 734,905 | 735,000 | 726,821 | 226 |
June 11, 2025 | 737,408.5 | 732,120 | 732,120 | 739,205 | 730,230 | 301 |