96.79
+0.16(+0.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 97.02 | 96.63 | 96.63 | 97.02 | 96.14 | 6,607 |
October 17, 2025 | 97.18 | 96.47 | 96.47 | 97.21 | 96.47 | 2,195 |
October 16, 2025 | 96.05 | 96.37 | 96.37 | 96.47 | 96.05 | 2,585 |
October 15, 2025 | 96.52 | 96.43 | 96.43 | 96.75 | 96.25 | 4,320 |
October 14, 2025 | 96.37 | 96.21 | 96.21 | 96.54 | 96.11 | 6,789 |
October 13, 2025 | 96.58 | 96.09 | 96.09 | 96.58 | 95.93 | 918 |
October 10, 2025 | 96.14 | 96.07 | 96.07 | 96.22 | 95.84 | 2,603 |
October 09, 2025 | 96.13 | 95.67 | 95.67 | 96.13 | 95.65 | 1,738 |
October 08, 2025 | 96.16 | 95.88 | 95.88 | 96.16 | 95.88 | 219 |
October 07, 2025 | 95.92 | 95.71 | 95.71 | 96.02 | 95.52 | 11,352 |
October 06, 2025 | 96 | 95.68 | 95.68 | 96 | 95.33 | 1,463 |
October 03, 2025 | 95.58 | 95.84 | 95.84 | 96.24 | 95.58 | 4,948 |
October 02, 2025 | 95.8 | 95.87 | 95.87 | 96.12 | 95.79 | 3,847 |
October 01, 2025 | 95.38 | 95.59 | 95.59 | 95.92 | 95.32 | 2,978 |
September 30, 2025 | 96 | 95.61 | 95.61 | 96 | 95.6 | 13,912 |
September 29, 2025 | 95.52 | 95.54 | 95.57 | 95.89 | 95.21 | 4,158 |
September 26, 2025 | 95.62 | 95.31 | 95.31 | 95.64 | 95.28 | 1,065 |
September 25, 2025 | 95.81 | 95.15 | 95.15 | 95.82 | 95.08 | 3,695 |
September 24, 2025 | 96.05 | 95.6 | 95.6 | 96.08 | 95.5 | 1,169 |
September 23, 2025 | 95.6 | 95.41 | 95.41 | 95.61 | 95.41 | 17,950 |
September 22, 2025 | 95.93 | 95.41 | 95.41 | 95.94 | 95.1 | 4,136 |
September 19, 2025 | 95.37 | 95.48 | 95.48 | 96 | 95.14 | 12,256 |
September 18, 2025 | 96.33 | 95.58 | 95.58 | 96.34 | 95.53 | 1,204 |
September 17, 2025 | 96.44 | 96.07 | 96.07 | 96.5 | 95.7 | 3,610 |
September 16, 2025 | 96.34 | 96.01 | 96.01 | 96.34 | 95.55 | 761 |
September 15, 2025 | 95.7 | 95.94 | 95.94 | 96.03 | 95.69 | 7,520 |
September 12, 2025 | 96.14 | 95.75 | 95.75 | 96.15 | 95.54 | 1,886 |
September 11, 2025 | 95.31 | 95.88 | 95.88 | 95.99 | 95.31 | 1,756 |
September 10, 2025 | 95.85 | 95.59 | 95.59 | 95.86 | 95.43 | 781 |
September 09, 2025 | 95.38 | 95.56 | 95.56 | 95.77 | 95.38 | 222,357 |
September 08, 2025 | 95.42 | 95.7 | 95.7 | 95.7 | 95.4 | 2,216 |
September 05, 2025 | 95.03 | 95.43 | 95.43 | 95.43 | 94.92 | 11,703 |
September 04, 2025 | 95 | 94.69 | 94.69 | 95 | 94.62 | 4,800 |
September 03, 2025 | 93.84 | 94.56 | 94.56 | 94.56 | 93.84 | 1,161 |
September 02, 2025 | 94.69 | 94.17 | 94.17 | 94.69 | 94.05 | 11,343 |
September 01, 2025 | 94.49 | 94.4 | 94.4 | 94.5 | 94.05 | 3,226 |
August 29, 2025 | 94.61 | 94.42 | 94.42 | 94.97 | 94.42 | 8,281 |
August 28, 2025 | 94.59 | 94.61 | 94.61 | 94.79 | 94.33 | 4,168 |
August 27, 2025 | 94.29 | 94.33 | 94.33 | 94.76 | 94.23 | 4,489 |
August 26, 2025 | 94.24 | 94.24 | 94.24 | 94.65 | 93.88 | 12,872 |
August 22, 2025 | 94.29 | 94.41 | 94.41 | 94.41 | 93.47 | 6,865 |
August 21, 2025 | 94.48 | 93.83 | 93.83 | 94.48 | 93.79 | 3,826 |
August 20, 2025 | 94.07 | 94.14 | 94.14 | 94.14 | 94.07 | 1,166 |
August 19, 2025 | 94.26 | 93.96 | 93.96 | 94.27 | 93.86 | 1,200 |
August 18, 2025 | 94.16 | 93.82 | 93.82 | 94.43 | 93.82 | 3,796 |
August 15, 2025 | 93.89 | 94.06 | 94.06 | 94.15 | 93.89 | 2,582 |
August 14, 2025 | 94.89 | 94.33 | 94.33 | 94.89 | 94.17 | 1,831 |
August 13, 2025 | 94.35 | 94.43 | 94.43 | 94.43 | 93.58 | 11,835 |
August 12, 2025 | 94.02 | 93.93 | 93.93 | 94.5 | 93.93 | 8,572 |
August 11, 2025 | 94.48 | 94.02 | 94.02 | 94.53 | 94.02 | 197 |
August 08, 2025 | 94.67 | 94.15 | 94.15 | 94.67 | 94.03 | 887 |
August 07, 2025 | 95.77 | 94.36 | 94.36 | 95.77 | 94.19 | 1,832 |
August 06, 2025 | 94.24 | 94.15 | 94.15 | 94.32 | 94.09 | 439 |
August 05, 2025 | 94.48 | 94.25 | 94.25 | 94.64 | 94.23 | 3,152 |
August 04, 2025 | 94.07 | 94.17 | 94.17 | 94.51 | 93.62 | 2,138 |
August 01, 2025 | 93.68 | 94.09 | 94.09 | 94.09 | 93.27 | 2,214 |
July 31, 2025 | 93.91 | 93.62 | 93.62 | 93.93 | 93.04 | 5,131 |
July 30, 2025 | 93.95 | 93.51 | 93.51 | 93.99 | 93.35 | 2,805 |
July 29, 2025 | 93.53 | 93.49 | 93.49 | 93.53 | 93.16 | 5,941 |
July 28, 2025 | 93.3 | 93.16 | 93.16 | 93.64 | 93.09 | 12,199 |