89.41
+0.0279(+0.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 90.15 | 89.41 | 89.41 | 90.2 | 88.18 | 11,449 |
September 04, 2025 | 88.52 | 89.38 | 89.38 | 89.42 | 88.52 | 17,400 |
September 03, 2025 | 88.65 | 88.38 | 88.38 | 88.85 | 87.98 | 13,483 |
September 02, 2025 | 87.68 | 88.63 | 88.63 | 88.63 | 87.52 | 11,500 |
August 29, 2025 | 90.23 | 89.16 | 89.16 | 90.23 | 88.82 | 18,500 |
August 28, 2025 | 90.27 | 90.26 | 90.26 | 90.56 | 90.23 | 17,809 |
August 27, 2025 | 89.4 | 89.92 | 89.92 | 90.19 | 89.24 | 23,400 |
August 26, 2025 | 88.92 | 89.79 | 89.79 | 89.8 | 88.85 | 32,511 |
August 25, 2025 | 89 | 88.74 | 88.74 | 89.62 | 88.71 | 19,132 |
August 22, 2025 | 86.83 | 89.32 | 89.32 | 89.53 | 86.83 | 16,600 |
August 21, 2025 | 85.32 | 86.47 | 86.47 | 86.64 | 85.23 | 36,300 |
August 20, 2025 | 85.49 | 85.81 | 85.81 | 85.87 | 84.42 | 13,100 |
August 19, 2025 | 86.85 | 85.68 | 85.68 | 86.85 | 85.49 | 36,003 |
August 18, 2025 | 86.74 | 87.01 | 87.01 | 87.18 | 86.74 | 13,300 |
August 15, 2025 | 87.53 | 86.81 | 86.81 | 87.53 | 86.44 | 15,332 |
August 14, 2025 | 87.71 | 87.54 | 87.54 | 88.08 | 87.05 | 13,500 |
August 13, 2025 | 88.28 | 88.78 | 88.78 | 88.84 | 87.49 | 25,006 |
August 12, 2025 | 86.04 | 87.9 | 87.9 | 87.9 | 86.02 | 15,406 |
August 11, 2025 | 85.71 | 85.41 | 85.41 | 85.71 | 85.3 | 12,743 |
August 08, 2025 | 85.7 | 85.19 | 85.19 | 85.7 | 84.95 | 26,607 |
August 07, 2025 | 86.42 | 85.01 | 85.01 | 86.51 | 84.35 | 26,148 |
August 06, 2025 | 85.51 | 85.47 | 85.47 | 85.51 | 84.37 | 27,600 |
August 05, 2025 | 85.42 | 85.35 | 85.35 | 85.85 | 84.3 | 23,826 |
August 04, 2025 | 83.35 | 84.86 | 84.86 | 84.93 | 83.35 | 14,010 |
August 01, 2025 | 82.84 | 82.81 | 82.81 | 83.4 | 81.43 | 28,700 |
July 31, 2025 | 84.57 | 84.44 | 84.44 | 85.28 | 84.2 | 18,300 |
July 30, 2025 | 84.87 | 84.58 | 84.58 | 85.69 | 84.04 | 20,800 |
July 29, 2025 | 85.61 | 84.46 | 84.46 | 85.64 | 84.29 | 35,628 |
July 28, 2025 | 85.27 | 85.14 | 85.14 | 85.27 | 84.76 | 15,300 |
July 25, 2025 | 85 | 85.26 | 85.26 | 85.37 | 84.67 | 17,829 |
July 24, 2025 | 85.75 | 84.8 | 84.8 | 85.75 | 84.75 | 25,547 |
July 23, 2025 | 84.85 | 85.72 | 85.72 | 85.73 | 84.85 | 28,300 |
July 22, 2025 | 84.48 | 84.34 | 84.34 | 84.64 | 83.6 | 22,100 |
July 21, 2025 | 85.7 | 84.56 | 84.56 | 85.79 | 84.52 | 15,600 |
July 18, 2025 | 86.05 | 85.37 | 85.37 | 86.05 | 85.16 | 37,308 |
July 17, 2025 | 84.48 | 85.48 | 85.48 | 85.63 | 84.48 | 8,625 |
July 16, 2025 | 83.9 | 84.31 | 84.31 | 84.36 | 82.53 | 44,149 |
July 15, 2025 | 84.52 | 83.39 | 83.39 | 84.71 | 83.39 | 20,029 |
July 14, 2025 | 83.35 | 84.84 | 84.84 | 84.84 | 83.35 | 20,900 |
July 11, 2025 | 84.03 | 83.54 | 83.54 | 84.57 | 83.47 | 35,726 |
July 10, 2025 | 85.28 | 84.94 | 84.94 | 85.31 | 84.45 | 21,436 |
July 09, 2025 | 84.94 | 85.27 | 85.27 | 85.27 | 84.48 | 24,747 |
July 08, 2025 | 85.67 | 84.69 | 84.69 | 85.67 | 84.56 | 21,849 |
July 07, 2025 | 85.51 | 85.37 | 85.37 | 85.7 | 84.75 | 34,239 |
July 03, 2025 | 84.88 | 86.02 | 86.02 | 86.02 | 84.88 | 19,000 |
July 02, 2025 | 84.04 | 84.79 | 84.79 | 84.79 | 83.66 | 90,100 |
July 01, 2025 | 84.36 | 83.83 | 83.83 | 84.91 | 83.52 | 53,825 |
June 30, 2025 | 85.22 | 84.86 | 84.86 | 85.49 | 84.86 | 23,119 |
June 27, 2025 | 84.73 | 84.85 | 84.85 | 85.41 | 84.25 | 23,400 |
June 26, 2025 | 83.44 | 84.69 | 84.69 | 84.69 | 83.42 | 32,904 |
June 25, 2025 | 84.28 | 83.2 | 83.2 | 84.28 | 83.17 | 21,349 |
June 24, 2025 | 83.87 | 84.11 | 84.11 | 84.37 | 83.49 | 25,603 |
June 23, 2025 | 81.81 | 83.34 | 83.34 | 83.34 | 81.25 | 21,645 |
June 20, 2025 | 82.44 | 81.97 | 81.96 | 82.65 | 81.88 | 21,144 |
June 18, 2025 | 81.85 | 82.13 | 82.12 | 82.8 | 81.85 | 14,100 |
June 17, 2025 | 82.47 | 81.83 | 81.82 | 82.67 | 81.83 | 19,900 |
June 16, 2025 | 83 | 82.83 | 82.82 | 83.5 | 82.77 | 12,000 |
June 13, 2025 | 82.61 | 82.07 | 82.07 | 82.98 | 82.07 | 9,528 |
June 12, 2025 | 82.96 | 83.66 | 83.66 | 83.66 | 82.8 | 17,200 |
June 11, 2025 | 83.76 | 83.43 | 83.43 | 84.21 | 83.43 | 24,740 |