93.80
+0.5191(+0.56%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 93.12 | 93.8 | 93.8 | 94 | 93.12 | 204,193 |
October 20, 2025 | 93.01 | 93.28 | 93.28 | 93.39 | 92.81 | 172,241 |
October 17, 2025 | 92.08 | 92.79 | 92.79 | 92.94 | 92.08 | 434,926 |
October 16, 2025 | 92.93 | 91.91 | 91.91 | 93.02 | 91.72 | 363,235 |
October 15, 2025 | 93.46 | 92.94 | 92.94 | 93.9 | 92.49 | 240,900 |
October 14, 2025 | 92.21 | 93.49 | 93.49 | 93.66 | 92.21 | 289,900 |
October 13, 2025 | 92.42 | 92.55 | 92.55 | 92.79 | 92.27 | 481,006 |
October 10, 2025 | 93.35 | 92.4 | 92.4 | 93.6 | 92.34 | 269,200 |
October 09, 2025 | 93.92 | 93.08 | 93.08 | 93.95 | 92.97 | 342,955 |
October 08, 2025 | 93.91 | 93.84 | 93.84 | 93.91 | 93.53 | 321,413 |
October 07, 2025 | 93.76 | 93.75 | 93.75 | 93.93 | 93.41 | 393,300 |
October 06, 2025 | 93.85 | 93.76 | 93.76 | 93.85 | 93.44 | 397,601 |
October 03, 2025 | 93.18 | 93.66 | 93.66 | 93.97 | 93.18 | 306,700 |
October 02, 2025 | 92.93 | 93.2 | 93.2 | 93.33 | 92.85 | 332,900 |
October 01, 2025 | 93.34 | 93.24 | 93.24 | 93.5 | 92.84 | 312,009 |
September 30, 2025 | 93.04 | 93.64 | 93.64 | 93.68 | 93.01 | 445,812 |
September 29, 2025 | 93.19 | 93.23 | 93.23 | 93.27 | 92.87 | 231,423 |
September 26, 2025 | 92.03 | 92.86 | 92.86 | 92.89 | 92.03 | 344,600 |
September 25, 2025 | 92.31 | 91.9 | 91.9 | 92.63 | 91.72 | 388,749 |
September 24, 2025 | 92.46 | 92.54 | 92.29 | 92.73 | 92.44 | 330,300 |
September 23, 2025 | 92.27 | 92.4 | 92.15 | 92.62 | 92.04 | 358,428 |
September 22, 2025 | 92.21 | 92.44 | 92.18 | 92.54 | 92.13 | 482,400 |
September 19, 2025 | 92.76 | 92.49 | 92.24 | 92.76 | 92.26 | 348,834 |
September 18, 2025 | 92.68 | 92.56 | 92.31 | 92.94 | 92.45 | 353,200 |
September 17, 2025 | 92.43 | 92.71 | 92.46 | 93.31 | 92.43 | 419,200 |
September 16, 2025 | 92.69 | 92.3 | 92.3 | 92.76 | 92.25 | 254,273 |
September 15, 2025 | 93.33 | 92.64 | 92.64 | 93.33 | 92.57 | 345,500 |
September 12, 2025 | 93.46 | 93.18 | 93.18 | 93.65 | 93.1 | 271,400 |
September 11, 2025 | 92.56 | 93.74 | 93.74 | 93.81 | 92.56 | 371,400 |
September 10, 2025 | 92.53 | 92.39 | 92.39 | 92.78 | 92.07 | 400,200 |
September 09, 2025 | 93.19 | 92.86 | 92.86 | 93.19 | 92.67 | 464,000 |
September 08, 2025 | 93.15 | 93.36 | 93.36 | 93.39 | 92.59 | 360,235 |
September 05, 2025 | 93.51 | 93.17 | 93.17 | 93.75 | 92.74 | 441,705 |
September 04, 2025 | 93.09 | 93.46 | 93.46 | 93.47 | 92.89 | 329,233 |
September 03, 2025 | 92.68 | 92.86 | 92.86 | 92.96 | 92.5 | 294,200 |
September 02, 2025 | 92.76 | 92.98 | 92.98 | 93.05 | 92.55 | 265,517 |
August 29, 2025 | 92.93 | 93.14 | 93.14 | 93.32 | 92.83 | 375,045 |
August 28, 2025 | 93.02 | 92.75 | 92.75 | 93.02 | 92.46 | 307,213 |
August 27, 2025 | 92.74 | 93 | 93 | 93.12 | 92.67 | 250,003 |
August 26, 2025 | 92.71 | 92.82 | 92.82 | 92.99 | 92.59 | 259,000 |
August 25, 2025 | 93.48 | 92.84 | 92.84 | 93.56 | 92.78 | 325,622 |
August 22, 2025 | 93.6 | 93.58 | 93.58 | 94.22 | 93.52 | 351,400 |
August 21, 2025 | 93.23 | 93.15 | 93.15 | 93.36 | 92.95 | 212,400 |
August 20, 2025 | 93.67 | 93.55 | 93.55 | 94.37 | 93.44 | 292,413 |
August 19, 2025 | 92.43 | 93.24 | 93.24 | 93.55 | 92.43 | 249,144 |
August 18, 2025 | 92.57 | 92.4 | 92.4 | 92.77 | 92.36 | 201,200 |
August 15, 2025 | 92.8 | 92.63 | 92.63 | 92.99 | 92.43 | 343,427 |
August 14, 2025 | 92.87 | 92.7 | 92.7 | 92.93 | 92.52 | 383,627 |
August 13, 2025 | 92.47 | 93.21 | 93.21 | 93.23 | 92.31 | 366,548 |
August 12, 2025 | 92.04 | 92.22 | 92.22 | 92.24 | 91.77 | 254,141 |
August 11, 2025 | 91.99 | 91.92 | 91.92 | 92.25 | 91.59 | 243,342 |
August 08, 2025 | 91.68 | 91.9 | 91.9 | 92.09 | 91.67 | 189,500 |
August 07, 2025 | 91.9 | 91.28 | 91.28 | 92.09 | 90.98 | 183,622 |
August 06, 2025 | 90.91 | 91.62 | 91.62 | 91.75 | 90.82 | 292,900 |
August 05, 2025 | 91.29 | 90.95 | 90.95 | 91.39 | 90.91 | 311,411 |
August 04, 2025 | 90.72 | 91.73 | 91.73 | 91.73 | 90.72 | 232,900 |
August 01, 2025 | 90.69 | 90.54 | 90.54 | 90.7 | 90.12 | 431,848 |
July 31, 2025 | 91.11 | 90.82 | 90.82 | 91.75 | 90.61 | 510,509 |
July 30, 2025 | 91.64 | 91.12 | 91.12 | 91.82 | 90.84 | 330,341 |
July 29, 2025 | 91.76 | 91.56 | 91.56 | 91.8 | 91.27 | 235,640 |