89.00
-0.28(-0.31%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 89.45 | 89 | 89 | 89.82 | 88.7 | 567,462 |
September 04, 2025 | 89.36 | 89.28 | 89.28 | 89.49 | 88.71 | 805,543 |
September 03, 2025 | 88.61 | 88.73 | 88.73 | 89.3 | 88.29 | 720,900 |
September 02, 2025 | 89.11 | 88.8 | 88.8 | 89.27 | 88.47 | 871,500 |
August 29, 2025 | 89.51 | 89.36 | 89.36 | 90.37 | 89.13 | 784,300 |
August 28, 2025 | 90.32 | 89.32 | 89.32 | 90.32 | 88.97 | 1.11M |
August 27, 2025 | 89.97 | 90.43 | 90.43 | 90.56 | 89.92 | 1.1M |
August 26, 2025 | 90 | 89.96 | 89.96 | 90.61 | 89.72 | 816,300 |
August 25, 2025 | 91 | 89.98 | 89.98 | 91.15 | 89.92 | 783,500 |
August 22, 2025 | 91.66 | 91.35 | 91.35 | 91.95 | 90.92 | 960,000 |
August 21, 2025 | 92.31 | 91.16 | 91.16 | 92.5 | 91.11 | 865,840 |
August 20, 2025 | 92.49 | 92.31 | 92.31 | 93.14 | 91.98 | 1.07M |
August 19, 2025 | 90.57 | 92.07 | 92.07 | 92.09 | 90.37 | 470,300 |
August 18, 2025 | 91.42 | 90.33 | 90.33 | 91.42 | 90.29 | 958,700 |
August 15, 2025 | 92.01 | 91.34 | 91.34 | 92.31 | 91.03 | 1.46M |
August 14, 2025 | 92.91 | 91.91 | 91.91 | 92.92 | 91.72 | 1.43M |
August 13, 2025 | 92.61 | 93.06 | 93.06 | 93.07 | 91.18 | 1.49M |
August 12, 2025 | 92.57 | 92.45 | 92.45 | 92.76 | 91.34 | 733,315 |
August 11, 2025 | 92.81 | 92.48 | 92.48 | 93.14 | 91.97 | 698,400 |
August 08, 2025 | 94.37 | 92.62 | 92.62 | 94.4 | 92.32 | 1.01M |
August 07, 2025 | 93 | 93.78 | 93.78 | 94.44 | 92.95 | 1.23M |
August 06, 2025 | 92.59 | 92.56 | 92.56 | 94 | 91.13 | 1.75M |
August 05, 2025 | 92.23 | 92.34 | 92.34 | 92.74 | 91.94 | 1.5M |
August 04, 2025 | 90.81 | 92.24 | 92.24 | 92.34 | 90.43 | 1.1M |
August 01, 2025 | 90.3 | 90.68 | 90.68 | 91.08 | 89.8 | 1.19M |
July 31, 2025 | 88.74 | 90.62 | 89.72 | 90.72 | 88.74 | 1.41M |
July 30, 2025 | 90.09 | 89.5 | 88.62 | 90.58 | 89.02 | 807,300 |
July 29, 2025 | 88.65 | 89.87 | 88.98 | 89.92 | 88.22 | 1.35M |
July 28, 2025 | 90.87 | 88.69 | 87.81 | 91.13 | 88.69 | 1.5M |
July 25, 2025 | 91.7 | 90.91 | 90.01 | 92.11 | 90.08 | 1.76M |
July 24, 2025 | 93.03 | 91.86 | 90.95 | 93.23 | 91.82 | 1.41M |
July 23, 2025 | 94.7 | 93.1 | 92.18 | 94.7 | 92.76 | 1.76M |
July 22, 2025 | 93.51 | 94.45 | 93.52 | 94.6 | 93.3 | 1.1M |
July 21, 2025 | 92.51 | 93.15 | 92.23 | 93.55 | 92.44 | 918,800 |
July 18, 2025 | 91.89 | 92.51 | 92.51 | 92.78 | 91.89 | 1.02M |
July 17, 2025 | 90.78 | 91.55 | 91.55 | 91.96 | 90.73 | 799,400 |
July 16, 2025 | 89.91 | 90.91 | 90.91 | 91.15 | 89.91 | 757,631 |
July 15, 2025 | 91.04 | 90.01 | 90.01 | 91.21 | 89.72 | 1.25M |
July 14, 2025 | 91.02 | 91.28 | 91.28 | 91.99 | 90.53 | 793,700 |
July 11, 2025 | 91.09 | 91.04 | 91.04 | 91.52 | 90.3 | 731,717 |
July 10, 2025 | 89.78 | 91.34 | 91.34 | 91.66 | 89.27 | 1.09M |
July 09, 2025 | 89.87 | 89.96 | 89.96 | 90.18 | 89.15 | 623,039 |
July 08, 2025 | 89.44 | 89.62 | 89.62 | 90.22 | 88.9 | 883,200 |
July 07, 2025 | 90.31 | 90.1 | 90.1 | 90.76 | 89.52 | 1.06M |
July 03, 2025 | 89.99 | 90.42 | 90.42 | 90.49 | 89.68 | 757,636 |
July 02, 2025 | 90.52 | 90.17 | 90.17 | 91.06 | 89.74 | 1.23M |
July 01, 2025 | 89.69 | 90.84 | 90.84 | 90.98 | 89 | 1.74M |
June 30, 2025 | 88.56 | 89.47 | 89.47 | 89.52 | 88.29 | 1.77M |
June 27, 2025 | 88.96 | 88.55 | 88.55 | 89.43 | 88.26 | 1.88M |
June 26, 2025 | 88.91 | 88.97 | 88.97 | 89.43 | 88.37 | 1.1M |
June 25, 2025 | 89.72 | 88.74 | 88.74 | 89.83 | 88.56 | 1.29M |
June 24, 2025 | 89.56 | 90.17 | 90.17 | 90.48 | 89.56 | 950,642 |
June 23, 2025 | 88.95 | 89.65 | 89.65 | 89.87 | 88.76 | 1.08M |
June 20, 2025 | 88.88 | 88.57 | 88.57 | 89.5 | 88.26 | 3.21M |
June 18, 2025 | 88.94 | 88.51 | 88.51 | 88.94 | 88.08 | 1.5M |
June 17, 2025 | 88.89 | 88.84 | 88.84 | 89.08 | 87.58 | 1.07M |
June 16, 2025 | 90.34 | 88.92 | 88.92 | 90.67 | 88.61 | 1.35M |
June 13, 2025 | 90.9 | 89.97 | 89.97 | 91 | 89.75 | 1.02M |
June 12, 2025 | 89.39 | 90.7 | 90.7 | 90.8 | 89.18 | 1.24M |
June 11, 2025 | 89.69 | 89.21 | 89.21 | 89.97 | 89.01 | 1.2M |