92.52
-0.49(-0.53%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 93 | 93.72 | 93.72 | 93.86 | 92.6 | 516,565 |
September 25, 2025 | 93.71 | 92.56 | 92.56 | 94.13 | 91.94 | 715,909 |
September 24, 2025 | 89.6 | 92.2 | 92.2 | 92.56 | 89.49 | 815,884 |
September 23, 2025 | 87.36 | 89.48 | 89.48 | 89.48 | 87.19 | 429,213 |
September 22, 2025 | 86.65 | 87.44 | 87.44 | 87.61 | 86.36 | 402,133 |
September 19, 2025 | 87.44 | 86.49 | 86.49 | 87.57 | 86.18 | 1.13M |
September 18, 2025 | 87.29 | 87.38 | 87.38 | 88.25 | 87.04 | 332,900 |
September 17, 2025 | 86.94 | 87.95 | 87.95 | 88.16 | 86.94 | 523,800 |
September 16, 2025 | 87.63 | 86.84 | 86.84 | 87.85 | 86.52 | 515,833 |
September 15, 2025 | 88.14 | 87.63 | 87.63 | 88.4 | 87.55 | 401,903 |
September 12, 2025 | 87.96 | 88.22 | 88.22 | 88.62 | 87.82 | 368,900 |
September 11, 2025 | 87.1 | 88.03 | 88.03 | 88.18 | 86.74 | 446,429 |
September 10, 2025 | 86.2 | 87.13 | 87.13 | 87.13 | 85.9 | 532,900 |
September 09, 2025 | 85.59 | 86.01 | 86.01 | 86.53 | 85.49 | 473,410 |
September 08, 2025 | 86.24 | 85.37 | 85.37 | 86.64 | 85 | 381,900 |
September 05, 2025 | 86.8 | 86.56 | 86.56 | 87.35 | 85.8 | 500,221 |
September 04, 2025 | 86.63 | 86.82 | 86.82 | 86.83 | 85.64 | 539,900 |
September 03, 2025 | 86.8 | 86.03 | 86.03 | 87.44 | 85.6 | 548,337 |
September 02, 2025 | 86.38 | 87.07 | 87.07 | 87.49 | 86 | 603,500 |
August 29, 2025 | 86.76 | 86.74 | 86.74 | 87.21 | 86.48 | 406,100 |
August 28, 2025 | 87.07 | 86.95 | 86.95 | 87.25 | 86.4 | 359,000 |
August 27, 2025 | 86.73 | 87.26 | 87.26 | 87.53 | 86.37 | 515,915 |
August 26, 2025 | 86.85 | 86.89 | 86.89 | 87.17 | 86.31 | 614,302 |
August 25, 2025 | 87.2 | 86.73 | 86.73 | 87.66 | 86.54 | 397,554 |
August 22, 2025 | 87.88 | 87.22 | 87.22 | 88.17 | 86.68 | 450,700 |
August 21, 2025 | 86.75 | 87.38 | 87.38 | 87.59 | 86.4 | 383,000 |
August 20, 2025 | 86.57 | 87.04 | 87.04 | 87.36 | 86.2 | 851,012 |
August 19, 2025 | 85.04 | 86.12 | 86.12 | 86.15 | 85 | 589,500 |
August 18, 2025 | 86.87 | 85.45 | 85.45 | 87.1 | 85.43 | 636,028 |
August 15, 2025 | 87.52 | 87.35 | 87.35 | 88.11 | 86.64 | 563,700 |
August 14, 2025 | 88.05 | 87.78 | 87.78 | 88.43 | 87.49 | 428,508 |
August 13, 2025 | 87.78 | 88.05 | 88.05 | 88.32 | 87.42 | 532,101 |
August 12, 2025 | 88.02 | 87.76 | 87.76 | 88.08 | 86.3 | 481,232 |
August 11, 2025 | 88.07 | 87.9 | 87.9 | 88.34 | 87.37 | 731,400 |
August 08, 2025 | 87.77 | 87.89 | 87.89 | 88.59 | 87.63 | 665,663 |
August 07, 2025 | 87 | 87.31 | 87.31 | 87.59 | 86.71 | 687,300 |
August 06, 2025 | 86.71 | 86.99 | 86.99 | 87.71 | 86.56 | 491,390 |
August 05, 2025 | 87.28 | 86.76 | 86.76 | 87.35 | 86.04 | 667,652 |
August 04, 2025 | 86.67 | 87.3 | 87.3 | 87.59 | 86.46 | 686,731 |
August 01, 2025 | 86.79 | 86.65 | 86.65 | 86.98 | 85.16 | 892,219 |
July 31, 2025 | 86.24 | 86.79 | 86.79 | 88.37 | 85.41 | 1.23M |
July 30, 2025 | 87.64 | 88.32 | 88.32 | 88.7 | 87.64 | 711,444 |
July 29, 2025 | 87.5 | 87.83 | 87.83 | 88.36 | 86.5 | 773,565 |
July 28, 2025 | 86.82 | 85.99 | 85.99 | 87.06 | 85.79 | 640,313 |
July 25, 2025 | 87.39 | 86.52 | 86.52 | 87.44 | 86.23 | 412,022 |
July 24, 2025 | 87.76 | 87.18 | 87.18 | 88.17 | 87.13 | 421,404 |
July 23, 2025 | 88.27 | 87.58 | 87.58 | 88.89 | 87.38 | 493,365 |
July 22, 2025 | 88.34 | 88.51 | 88.51 | 89.38 | 87.99 | 607,132 |
July 21, 2025 | 88.75 | 88.58 | 88.58 | 89.16 | 88.03 | 650,200 |
July 18, 2025 | 88.44 | 89.17 | 89.17 | 89.19 | 87.93 | 647,811 |
July 17, 2025 | 88 | 88.03 | 88.03 | 88.34 | 87.34 | 692,631 |
July 16, 2025 | 89.33 | 88.31 | 88.31 | 89.54 | 87.94 | 858,700 |
July 15, 2025 | 86.76 | 88.82 | 88.82 | 89.82 | 86.2 | 1.96M |
July 14, 2025 | 82.83 | 84.07 | 84.07 | 84.25 | 82.71 | 423,336 |
July 11, 2025 | 82.1 | 82.82 | 82.82 | 83.29 | 81.75 | 582,248 |
July 10, 2025 | 81.61 | 82.19 | 82.19 | 82.47 | 81.29 | 540,323 |
July 09, 2025 | 82.75 | 82.22 | 82.22 | 82.84 | 81.8 | 462,585 |
July 08, 2025 | 83.25 | 82.78 | 82.78 | 83.67 | 82.36 | 551,900 |
July 07, 2025 | 84.13 | 83.68 | 83.68 | 85.02 | 83.37 | 551,100 |
July 03, 2025 | 84.06 | 84.21 | 84.21 | 84.79 | 84.06 | 451,231 |