96.27
+1.68(+1.78%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 94.68 | 96.27 | 96.27 | 96.68 | 94.12 | 338,200 |
October 16, 2025 | 97.34 | 94.59 | 94.59 | 98.07 | 94.12 | 382,900 |
October 15, 2025 | 99.84 | 97.88 | 97.88 | 101 | 97.12 | 395,144 |
October 14, 2025 | 94.16 | 99.5 | 99.5 | 99.85 | 93.33 | 455,334 |
October 13, 2025 | 96.32 | 95.48 | 95.48 | 98.2 | 95.33 | 482,200 |
October 10, 2025 | 100.13 | 94.92 | 94.92 | 101.47 | 94.74 | 634,000 |
October 09, 2025 | 100.12 | 99.99 | 99.99 | 101.59 | 99.27 | 442,031 |
October 08, 2025 | 102.27 | 100.89 | 100.89 | 102.55 | 100.42 | 304,700 |
October 07, 2025 | 101.55 | 100.62 | 100.62 | 102.39 | 100.28 | 410,700 |
October 06, 2025 | 104.21 | 101.62 | 101.62 | 104.62 | 101.56 | 589,518 |
October 03, 2025 | 101.64 | 103.82 | 103.82 | 104.27 | 101.64 | 855,200 |
October 02, 2025 | 101.22 | 101.27 | 101.27 | 101.9 | 100.32 | 301,706 |
October 01, 2025 | 100.26 | 101.24 | 101.24 | 102.16 | 100.04 | 373,400 |
September 30, 2025 | 101.94 | 101.23 | 101.23 | 103.24 | 100.06 | 420,323 |
September 29, 2025 | 104.09 | 102.06 | 102.06 | 104.25 | 101.42 | 439,400 |
September 26, 2025 | 102.25 | 103.8 | 103.8 | 104.09 | 102.18 | 547,969 |
September 25, 2025 | 101.86 | 102.17 | 102.17 | 102.92 | 100.79 | 480,329 |
September 24, 2025 | 102.56 | 102.24 | 102.24 | 103.68 | 102.24 | 551,640 |
September 23, 2025 | 103.02 | 102.18 | 102.18 | 104.4 | 101.71 | 874,120 |
September 22, 2025 | 100.19 | 102.47 | 102.47 | 102.74 | 99.11 | 928,400 |
September 19, 2025 | 101.53 | 100.79 | 100.79 | 102.65 | 99.38 | 3.98M |
September 18, 2025 | 96.94 | 99.58 | 99.58 | 99.75 | 96.6 | 888,995 |
September 17, 2025 | 93.86 | 96.79 | 96.79 | 98.03 | 93.42 | 1.03M |
September 16, 2025 | 96.1 | 93.84 | 93.84 | 96.15 | 92.98 | 693,100 |
September 15, 2025 | 96.79 | 96.78 | 96.78 | 97.32 | 95.2 | 633,109 |
September 12, 2025 | 98.69 | 97.78 | 96.98 | 99.5 | 97.69 | 596,003 |
September 11, 2025 | 97.26 | 99.02 | 98.21 | 99.19 | 96.93 | 546,449 |
September 10, 2025 | 95.87 | 96.87 | 96.08 | 97.3 | 95.45 | 313,466 |
September 09, 2025 | 96 | 96.47 | 95.68 | 97.51 | 95.85 | 381,900 |
September 08, 2025 | 95.36 | 95.95 | 95.16 | 96.02 | 92.82 | 1.02M |
September 05, 2025 | 97.83 | 95.42 | 95.42 | 98.83 | 94.72 | 449,506 |
September 04, 2025 | 97.21 | 98.16 | 98.16 | 98.52 | 96.54 | 365,300 |
September 03, 2025 | 96.96 | 96.7 | 96.7 | 98.11 | 95.95 | 348,900 |
September 02, 2025 | 97.27 | 97.16 | 97.16 | 97.6 | 95.48 | 497,735 |
August 29, 2025 | 98.54 | 98.8 | 98.8 | 99.5 | 98.25 | 395,836 |
August 28, 2025 | 98.14 | 98.24 | 98.24 | 98.31 | 97.45 | 434,800 |
August 27, 2025 | 98.4 | 97.85 | 97.85 | 98.74 | 97.64 | 445,300 |
August 26, 2025 | 97.16 | 98.54 | 98.54 | 99 | 97.16 | 638,500 |
August 25, 2025 | 98.19 | 97.71 | 97.71 | 99 | 97.65 | 458,900 |
August 22, 2025 | 96.2 | 98.47 | 98.47 | 99.61 | 95.68 | 555,628 |
August 21, 2025 | 95.65 | 95.44 | 95.44 | 95.98 | 94.75 | 395,274 |
August 20, 2025 | 95.56 | 96.29 | 96.29 | 96.4 | 94.91 | 454,522 |
August 19, 2025 | 93.96 | 95.74 | 95.74 | 96.72 | 93.7 | 518,730 |
August 18, 2025 | 93.52 | 93.96 | 93.96 | 94.23 | 93.01 | 516,918 |
August 15, 2025 | 96.87 | 94.44 | 94.44 | 96.9 | 94.37 | 418,300 |
August 14, 2025 | 95.44 | 96.45 | 96.45 | 96.56 | 94.74 | 489,200 |
August 13, 2025 | 94.64 | 96.41 | 96.41 | 96.55 | 94.62 | 542,800 |
August 12, 2025 | 92.43 | 94.29 | 94.29 | 95.06 | 91.83 | 505,431 |
August 11, 2025 | 91.21 | 91.55 | 91.55 | 92.27 | 90.49 | 571,309 |
August 08, 2025 | 88.66 | 90.56 | 90.56 | 90.68 | 88.2 | 621,536 |
August 07, 2025 | 93.4 | 88.92 | 88.92 | 93.57 | 88.31 | 881,038 |
August 06, 2025 | 88.52 | 92.7 | 92.7 | 94.59 | 88.3 | 1.37M |
August 05, 2025 | 85.34 | 86.46 | 86.46 | 87.23 | 84.41 | 1.1M |
August 04, 2025 | 84.75 | 84.65 | 84.65 | 84.95 | 83.67 | 564,479 |
August 01, 2025 | 85.76 | 84.06 | 84.06 | 86.52 | 82.65 | 660,100 |
July 31, 2025 | 85.02 | 87.56 | 87.56 | 87.59 | 85.02 | 715,800 |
July 30, 2025 | 88.26 | 85.97 | 85.97 | 88.34 | 85.25 | 609,600 |
July 29, 2025 | 88.87 | 88.26 | 88.26 | 89.62 | 87.7 | 459,905 |
July 28, 2025 | 88.18 | 87.98 | 87.98 | 88.58 | 87.73 | 418,100 |
July 25, 2025 | 87.96 | 88.18 | 88.18 | 88.25 | 87.24 | 357,300 |