89.68
-0.11(-0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 89.93 | 89.68 | 89.68 | 90.18 | 89.22 | 162,100 |
October 02, 2025 | 90.11 | 89.79 | 89.79 | 90.19 | 89.42 | 256,491 |
October 01, 2025 | 88.72 | 89.52 | 89.52 | 89.63 | 88.55 | 187,096 |
September 30, 2025 | 88.81 | 89.13 | 89.13 | 89.19 | 88.5 | 160,013 |
September 29, 2025 | 89 | 88.87 | 88.87 | 89.3 | 88.57 | 207,388 |
September 26, 2025 | 88.17 | 88.41 | 88.41 | 88.47 | 87.66 | 143,532 |
September 25, 2025 | 87.64 | 88.04 | 88.04 | 88.29 | 87.23 | 246,700 |
September 24, 2025 | 88.99 | 88.49 | 88.49 | 89.22 | 88 | 166,019 |
September 23, 2025 | 89.74 | 88.79 | 88.79 | 89.75 | 88.61 | 233,521 |
September 22, 2025 | 88.95 | 89.63 | 89.63 | 89.74 | 88.86 | 308,465 |
September 19, 2025 | 88.79 | 88.85 | 88.85 | 89.01 | 88.5 | 226,602 |
September 18, 2025 | 88.47 | 88.53 | 88.39 | 88.79 | 88.05 | 211,228 |
September 17, 2025 | 87.92 | 87.65 | 87.51 | 88.02 | 86.87 | 203,416 |
September 16, 2025 | 88.24 | 88 | 87.86 | 88.24 | 87.85 | 182,665 |
September 15, 2025 | 87.51 | 88 | 87.86 | 88.04 | 87.5 | 194,728 |
September 12, 2025 | 86.95 | 87.24 | 87.24 | 87.33 | 86.75 | 160,231 |
September 11, 2025 | 86.67 | 86.84 | 86.84 | 86.9 | 86.18 | 199,714 |
September 10, 2025 | 86.76 | 86.2 | 86.2 | 86.76 | 85.86 | 169,337 |
September 09, 2025 | 86.02 | 86.18 | 86.18 | 86.19 | 85.58 | 175,767 |
September 08, 2025 | 85.98 | 85.89 | 85.89 | 86.24 | 85.73 | 221,607 |
September 05, 2025 | 86 | 85.44 | 85.44 | 86.18 | 84.81 | 171,847 |
September 04, 2025 | 84.92 | 85.49 | 85.49 | 85.49 | 84.55 | 233,628 |
September 03, 2025 | 84.48 | 84.64 | 84.64 | 84.9 | 84.14 | 189,907 |
September 02, 2025 | 83.19 | 83.82 | 83.82 | 83.95 | 82.82 | 362,551 |
August 29, 2025 | 85.17 | 84.48 | 84.48 | 85.19 | 84.28 | 151,150 |
August 28, 2025 | 85.06 | 85.5 | 85.5 | 85.61 | 84.81 | 129,305 |
August 27, 2025 | 84.8 | 85.03 | 85.03 | 85.15 | 84.55 | 106,635 |
August 26, 2025 | 84.43 | 84.87 | 84.87 | 84.87 | 84.19 | 115,774 |
August 25, 2025 | 84.42 | 84.49 | 84.49 | 84.95 | 84.25 | 133,103 |
August 22, 2025 | 83.23 | 84.69 | 84.69 | 84.89 | 83.06 | 336,019 |
August 21, 2025 | 83.05 | 83.08 | 83.08 | 83.4 | 82.63 | 138,380 |
August 20, 2025 | 83.83 | 83.37 | 83.37 | 83.83 | 82.26 | 350,660 |
August 19, 2025 | 85.11 | 83.88 | 83.88 | 85.19 | 83.7 | 259,107 |
August 18, 2025 | 85 | 85.1 | 85.1 | 85.19 | 84.83 | 142,700 |
August 15, 2025 | 85.54 | 85.13 | 85.13 | 85.54 | 84.84 | 175,500 |
August 14, 2025 | 85.04 | 85.4 | 85.4 | 85.67 | 85.04 | 192,006 |
August 13, 2025 | 85.71 | 85.43 | 85.43 | 85.81 | 85.18 | 194,804 |
August 12, 2025 | 84.63 | 85.34 | 85.34 | 85.35 | 84.15 | 161,039 |
August 11, 2025 | 84.54 | 84.2 | 84.2 | 84.82 | 84.03 | 197,201 |
August 08, 2025 | 83.75 | 84.43 | 84.43 | 84.48 | 83.75 | 185,707 |
August 07, 2025 | 83.92 | 83.56 | 83.56 | 84.19 | 82.93 | 225,872 |
August 06, 2025 | 82.42 | 83.28 | 83.28 | 83.4 | 82.36 | 198,619 |
August 05, 2025 | 83.05 | 82.36 | 82.36 | 83.21 | 82.23 | 223,480 |
August 04, 2025 | 81.92 | 82.76 | 82.76 | 82.88 | 81.9 | 291,935 |
August 01, 2025 | 81.88 | 81.2 | 81.2 | 82.07 | 80.76 | 594,768 |
July 31, 2025 | 84.49 | 83.19 | 83.19 | 84.49 | 82.95 | 239,119 |
July 30, 2025 | 83.25 | 83.21 | 83.21 | 83.57 | 82.7 | 219,419 |
July 29, 2025 | 83.59 | 83.01 | 83.01 | 83.82 | 82.93 | 215,307 |
July 28, 2025 | 83.49 | 83.34 | 83.29 | 83.49 | 83.1 | 214,673 |
July 25, 2025 | 82.9 | 83.04 | 83.04 | 83.23 | 82.82 | 154,718 |
July 24, 2025 | 82.9 | 82.9 | 82.9 | 83.05 | 82.64 | 127,231 |
July 23, 2025 | 82.55 | 82.65 | 82.65 | 82.71 | 82.12 | 139,626 |
July 22, 2025 | 82.6 | 82.25 | 82.25 | 82.6 | 81.59 | 148,062 |
July 21, 2025 | 82.37 | 82.53 | 82.53 | 82.94 | 82.37 | 240,805 |
July 18, 2025 | 82.5 | 82.28 | 82.28 | 82.64 | 81.96 | 111,512 |
July 17, 2025 | 81.71 | 82.27 | 82.27 | 82.27 | 81.58 | 197,000 |
July 16, 2025 | 81.43 | 81.57 | 81.57 | 81.61 | 80.7 | 156,300 |
July 15, 2025 | 81.86 | 81.39 | 81.39 | 81.99 | 81.36 | 180,093 |
July 14, 2025 | 81.03 | 81.27 | 81.27 | 81.3 | 80.65 | 329,300 |
July 11, 2025 | 80.81 | 81.03 | 81.03 | 81.24 | 80.61 | 193,445 |