95.42
-2.74(-2.79%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 24, 2025 | 88.94 | 87.62 | 87.62 | 89.66 | 87.57 | 339,600 |
July 23, 2025 | 89.75 | 89.45 | 89.45 | 89.99 | 88.81 | 299,714 |
July 22, 2025 | 87.49 | 88.52 | 88.52 | 89.06 | 87.03 | 499,600 |
July 21, 2025 | 87.43 | 87.29 | 87.29 | 88.27 | 86.85 | 522,420 |
July 18, 2025 | 88.69 | 87.5 | 87.5 | 88.98 | 87.47 | 491,052 |
July 17, 2025 | 86.01 | 88.53 | 88.53 | 88.85 | 85.98 | 621,714 |
July 16, 2025 | 85.41 | 86.34 | 86.34 | 86.78 | 84.67 | 561,051 |
July 15, 2025 | 87.9 | 84.85 | 84.85 | 88.42 | 84.85 | 582,100 |
July 14, 2025 | 87.29 | 88.08 | 88.08 | 88.1 | 86.6 | 384,250 |
July 11, 2025 | 86.83 | 87.03 | 87.03 | 87.61 | 86.31 | 329,425 |
July 10, 2025 | 86.52 | 87.89 | 87.89 | 88 | 85.91 | 553,721 |
July 09, 2025 | 89.35 | 85.73 | 85.73 | 89.93 | 85.28 | 708,115 |
July 08, 2025 | 89.02 | 88.91 | 88.91 | 90.19 | 88.65 | 526,632 |
July 07, 2025 | 88.77 | 88.03 | 88.03 | 90.95 | 87.57 | 664,100 |
July 03, 2025 | 88.63 | 88.96 | 88.96 | 89.54 | 88.44 | 255,647 |
July 02, 2025 | 90.2 | 88.12 | 88.12 | 90.2 | 87.62 | 678,104 |
July 01, 2025 | 88 | 89.26 | 89.26 | 90.09 | 87.99 | 469,700 |
June 30, 2025 | 89.37 | 88.79 | 88.79 | 90.23 | 88.42 | 605,400 |
June 27, 2025 | 89.19 | 89.5 | 89.5 | 90.28 | 88.82 | 781,123 |
June 26, 2025 | 87.25 | 88.65 | 88.65 | 88.89 | 86.92 | 458,200 |
June 25, 2025 | 86.69 | 86.57 | 86.57 | 87.01 | 86.14 | 438,338 |
June 24, 2025 | 86.58 | 86.66 | 86.66 | 87.71 | 86.37 | 679,700 |
June 23, 2025 | 84.26 | 84.9 | 84.9 | 85.04 | 82.3 | 482,300 |
June 20, 2025 | 86.42 | 84.66 | 84.66 | 86.87 | 83.96 | 1.96M |
June 18, 2025 | 83.74 | 85.86 | 85.86 | 86.71 | 82.92 | 719,400 |
June 17, 2025 | 83.13 | 83.94 | 83.94 | 84.85 | 82.2 | 737,115 |
June 16, 2025 | 82.1 | 83.74 | 83.74 | 84.43 | 82.07 | 954,900 |
June 13, 2025 | 81.36 | 81.45 | 81.45 | 82.24 | 80.25 | 781,420 |
June 12, 2025 | 82.07 | 82.79 | 82.79 | 83.1 | 81.8 | 788,100 |
June 11, 2025 | 84.5 | 83.74 | 82.94 | 85.49 | 83.64 | 605,700 |