95.73
+0.645(+0.68%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 94.81 | 95.08 | 95.08 | 95.4 | 94.7 | 8,286 |
September 25, 2025 | 95.18 | 94.74 | 94.74 | 95.48 | 93.54 | 21,292 |
September 24, 2025 | 95.86 | 95.48 | 95.48 | 96.22 | 95.41 | 13,667 |
September 23, 2025 | 95.83 | 95.72 | 95.72 | 96.02 | 95.52 | 12,374 |
September 22, 2025 | 95.46 | 95.51 | 95.51 | 95.53 | 95.22 | 19,978 |
September 19, 2025 | 95.11 | 95.17 | 95.17 | 95.38 | 94.98 | 1,445 |
September 18, 2025 | 95.23 | 95.33 | 95.33 | 95.48 | 94.75 | 6,136 |
September 17, 2025 | 95.22 | 94.68 | 94.68 | 95.3 | 94.67 | 8,323 |
September 16, 2025 | 95.81 | 94.98 | 94.98 | 96 | 94.97 | 8,188 |
September 15, 2025 | 95.31 | 95.65 | 95.65 | 95.71 | 95.25 | 12,882 |
September 12, 2025 | 95.29 | 95.16 | 95.16 | 95.7 | 94.93 | 4,593 |
September 11, 2025 | 95.1 | 95.5 | 95.5 | 95.52 | 95.05 | 27,728 |
September 10, 2025 | 94.25 | 95.02 | 95.02 | 95.23 | 93.91 | 12,020 |
September 09, 2025 | 93.32 | 93.07 | 93.07 | 93.39 | 92.89 | 5,274 |
September 08, 2025 | 92.51 | 93.21 | 93.21 | 93.21 | 92.51 | 3,044 |
September 05, 2025 | 92.67 | 91.88 | 91.88 | 93.31 | 91.48 | 29,186 |
September 04, 2025 | 91.46 | 91.84 | 91.84 | 91.97 | 91.39 | 5,433 |
September 03, 2025 | 91.01 | 91.37 | 91.37 | 91.5 | 90.7 | 5,878 |
September 02, 2025 | 91.82 | 90.87 | 90.87 | 91.94 | 90.2 | 17,202 |
September 01, 2025 | 92.05 | 92.04 | 92.04 | 92.09 | 91.9 | 10,115 |
August 29, 2025 | 92.28 | 91.68 | 91.68 | 92.4 | 91.57 | 3,015 |
August 28, 2025 | 92.11 | 92.34 | 92.34 | 92.38 | 91.94 | 3,548 |
August 27, 2025 | 92.31 | 92.02 | 92.02 | 92.87 | 91.64 | 8,406 |
August 26, 2025 | 91.59 | 91.92 | 91.92 | 92.03 | 91.31 | 15,645 |
August 22, 2025 | 91.86 | 92.98 | 92.98 | 93.04 | 91.85 | 4,626 |
August 21, 2025 | 92.3 | 92.18 | 92.18 | 92.37 | 91.81 | 1,467 |
August 20, 2025 | 91.69 | 92.06 | 92.06 | 92.11 | 91.53 | 2,312 |
August 19, 2025 | 92.64 | 92.3 | 92.3 | 92.85 | 92.15 | 12,808 |
August 18, 2025 | 92.75 | 92.57 | 92.57 | 93.26 | 92.35 | 14,856 |
August 15, 2025 | 93.21 | 92.75 | 92.75 | 93.48 | 92.68 | 32,806 |
August 14, 2025 | 92.64 | 92.68 | 92.68 | 92.99 | 92.48 | 14,954 |
August 13, 2025 | 92.82 | 92.64 | 92.64 | 93.24 | 92.57 | 2,484 |
August 12, 2025 | 92.56 | 92.55 | 92.55 | 92.63 | 92.1 | 9,113 |
August 11, 2025 | 92.52 | 92.31 | 92.31 | 92.95 | 92.12 | 7,850 |
August 08, 2025 | 92.05 | 92.19 | 92.19 | 92.59 | 91.97 | 5,984 |
August 07, 2025 | 92.09 | 91.81 | 91.81 | 92.58 | 91.81 | 5,482 |
August 06, 2025 | 91.41 | 91.82 | 91.82 | 91.82 | 91.14 | 14,137 |
August 05, 2025 | 91.51 | 90.88 | 90.88 | 91.63 | 90.88 | 13,246 |
August 04, 2025 | 90.6 | 90.85 | 90.85 | 90.94 | 89.94 | 2,481 |
August 01, 2025 | 90.05 | 89.62 | 89.62 | 90.24 | 89.1 | 20,560 |
July 31, 2025 | 90.9 | 90.61 | 90.61 | 91 | 90.59 | 7,414 |
July 30, 2025 | 90.5 | 90.71 | 90.71 | 91.28 | 90.36 | 23,446 |
July 29, 2025 | 90.37 | 90.44 | 90.44 | 90.8 | 90.32 | 51,354 |
July 28, 2025 | 91.42 | 90.47 | 90.47 | 91.53 | 90.39 | 6,782 |
July 25, 2025 | 90.9 | 91.04 | 91.04 | 91.16 | 90.64 | 3,996 |
July 24, 2025 | 91.12 | 91.11 | 91.11 | 91.32 | 90.9 | 16,862 |
July 23, 2025 | 90.26 | 90.55 | 90.55 | 90.55 | 90.2 | 5,895 |
July 22, 2025 | 90.36 | 90 | 90 | 90.45 | 89.78 | 6,450 |
July 21, 2025 | 90.45 | 90.87 | 90.87 | 90.88 | 90.25 | 4,681 |
July 18, 2025 | 90.57 | 90.41 | 90.41 | 90.76 | 90.32 | 6,169 |
July 17, 2025 | 89.88 | 90.23 | 90.23 | 90.28 | 89.86 | 31,822 |
July 16, 2025 | 89.46 | 89.49 | 89.49 | 89.88 | 89.34 | 178,600 |
July 15, 2025 | 90.32 | 89.55 | 89.55 | 90.42 | 89.55 | 6,148 |
July 14, 2025 | 89.02 | 90.18 | 90.18 | 90.18 | 88.95 | 41,487 |
July 11, 2025 | 89.81 | 89.55 | 89.55 | 89.91 | 89.41 | 14,829 |
July 10, 2025 | 90.49 | 89.96 | 89.96 | 90.49 | 89.79 | 21,928 |
July 09, 2025 | 89.97 | 90.28 | 90.28 | 90.33 | 89.85 | 6,650 |
July 08, 2025 | 90.61 | 89.85 | 89.85 | 91 | 89.58 | 20,893 |
July 07, 2025 | 90.13 | 90.45 | 90.45 | 90.62 | 89.58 | 4,017 |
July 04, 2025 | 90.22 | 90.13 | 90.13 | 90.42 | 89.9 | 8,844 |