87.59
+0.07(+0.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 88.11 | 87.59 | 87.59 | 89.55 | 86.88 | 1.4M |
September 04, 2025 | 88.46 | 87.52 | 87.52 | 88.66 | 86.35 | 1.35M |
September 03, 2025 | 88.59 | 88.3 | 88.3 | 89.39 | 87.82 | 1.36M |
September 02, 2025 | 88.59 | 89.14 | 89.14 | 89.56 | 87.5 | 1.07M |
August 29, 2025 | 91.86 | 90.43 | 90.43 | 92.06 | 90 | 1.29M |
August 28, 2025 | 90.84 | 91.53 | 91.53 | 92.47 | 90.32 | 993,200 |
August 27, 2025 | 89.15 | 90.31 | 90.31 | 90.55 | 89.06 | 1.01M |
August 26, 2025 | 90.34 | 89.47 | 89.47 | 91.2 | 88.93 | 1.32M |
August 25, 2025 | 91.39 | 90.44 | 90.44 | 91.98 | 90.07 | 1.3M |
August 22, 2025 | 88.82 | 91.13 | 91.13 | 92.79 | 88.82 | 1.18M |
August 21, 2025 | 89.85 | 88.75 | 88.75 | 89.86 | 88.02 | 1.17M |
August 20, 2025 | 89.89 | 90.5 | 90.5 | 90.78 | 88.56 | 1.89M |
August 19, 2025 | 90.1 | 90.25 | 90.25 | 92.42 | 89.7 | 1.61M |
August 18, 2025 | 90.65 | 90.18 | 90.18 | 91.64 | 89.67 | 2.32M |
August 15, 2025 | 89.92 | 90.85 | 90.85 | 92.06 | 89.42 | 2.31M |
August 14, 2025 | 89.59 | 89.11 | 89.11 | 89.9 | 86.86 | 1.29M |
August 13, 2025 | 88.2 | 90.09 | 90.09 | 90.36 | 86.9 | 2.27M |
August 12, 2025 | 86.9 | 86.98 | 86.98 | 87.97 | 84.89 | 2.46M |
August 11, 2025 | 82.62 | 82.98 | 82.98 | 84.34 | 82.37 | 2.72M |
August 08, 2025 | 84 | 81.61 | 81.61 | 84.29 | 81.01 | 2.38M |
August 07, 2025 | 83.5 | 83.32 | 83.32 | 85.45 | 81.72 | 2.96M |
August 06, 2025 | 87.33 | 82.2 | 82.2 | 87.4 | 81.69 | 5.2M |
August 05, 2025 | 93.89 | 86.43 | 86.43 | 94.27 | 83.1 | 12.67M |
August 04, 2025 | 102.84 | 102.2 | 102.2 | 103.3 | 101.06 | 2.21M |
August 01, 2025 | 100.91 | 101.94 | 101.94 | 102.84 | 98.75 | 1.1M |
July 31, 2025 | 104.33 | 103 | 103 | 104.75 | 102.44 | 1.29M |
July 30, 2025 | 105.07 | 104.07 | 104.07 | 105.61 | 103.45 | 898,372 |
July 29, 2025 | 107 | 104.65 | 104.65 | 107.16 | 103.91 | 744,126 |
July 28, 2025 | 107 | 106.36 | 106.36 | 107.1 | 105.67 | 1.01M |
July 25, 2025 | 105.02 | 106.81 | 106.81 | 106.92 | 104.02 | 1.06M |
July 24, 2025 | 106.37 | 104.8 | 104.8 | 107 | 103.86 | 953,978 |
July 23, 2025 | 106.44 | 106.7 | 106.7 | 107.28 | 104.65 | 1.26M |
July 22, 2025 | 106.01 | 106.79 | 106.79 | 107.47 | 104.31 | 1.14M |
July 21, 2025 | 107.5 | 105.86 | 105.86 | 108.5 | 105.79 | 1.14M |
July 18, 2025 | 106.67 | 106.56 | 106.56 | 107.11 | 105.3 | 789,934 |
July 17, 2025 | 104.05 | 106.11 | 106.11 | 107.04 | 102.93 | 1.45M |
July 16, 2025 | 102.84 | 103.32 | 103.32 | 103.54 | 101.09 | 1.05M |
July 15, 2025 | 103.32 | 102.26 | 102.26 | 104.22 | 101.96 | 1.14M |
July 14, 2025 | 101.18 | 103.26 | 103.26 | 104.06 | 100.64 | 990,066 |
July 11, 2025 | 102.93 | 100.93 | 100.93 | 103.55 | 100.21 | 972,478 |
July 10, 2025 | 104.4 | 103.64 | 103.64 | 105.12 | 102.81 | 1.15M |
July 09, 2025 | 103.5 | 104.54 | 104.54 | 104.72 | 101.81 | 2.23M |
July 08, 2025 | 103.73 | 102.56 | 102.56 | 105.48 | 102.11 | 979,500 |
July 07, 2025 | 101.1 | 103.27 | 103.27 | 103.27 | 100.72 | 1.7M |
July 03, 2025 | 99.05 | 101.8 | 101.8 | 103.68 | 98.54 | 1.16M |
July 02, 2025 | 97.65 | 98.54 | 98.54 | 98.87 | 97.26 | 1.29M |
July 01, 2025 | 98.67 | 97.68 | 97.68 | 99.27 | 96.36 | 1.18M |
June 30, 2025 | 99.5 | 99.11 | 99.11 | 100.53 | 98.86 | 862,245 |
June 27, 2025 | 98.48 | 98.22 | 98.22 | 99.44 | 97.47 | 1.22M |
June 26, 2025 | 97.02 | 98.04 | 98.04 | 99.1 | 96.62 | 1.33M |
June 25, 2025 | 97.45 | 96.45 | 96.45 | 97.91 | 95.34 | 919,900 |
June 24, 2025 | 95.23 | 97.14 | 97.14 | 98.12 | 94.94 | 1.55M |
June 23, 2025 | 92.12 | 93.55 | 93.55 | 94.1 | 91.32 | 1.08M |
June 20, 2025 | 92.65 | 92.25 | 92.25 | 93.15 | 91.07 | 1.28M |
June 18, 2025 | 91.84 | 91.82 | 91.82 | 93.75 | 91.3 | 1.12M |
June 17, 2025 | 90.41 | 92.03 | 92.03 | 94.22 | 90.41 | 1.38M |
June 16, 2025 | 90.16 | 91.48 | 91.48 | 92.59 | 89.5 | 1.03M |
June 13, 2025 | 91.63 | 88.72 | 88.72 | 92.73 | 87.91 | 1.8M |
June 12, 2025 | 94.53 | 93.31 | 93.31 | 95.68 | 93 | 761,301 |
June 11, 2025 | 95.59 | 95.53 | 95.53 | 95.82 | 94.13 | 903,500 |