92.40
-1.81(-1.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 93.99 | 92.4 | 92.4 | 94.55 | 91.85 | 878,689 |
| September 25, 2025 | 95.07 | 94.21 | 94.21 | 95.51 | 93 | 1.03M |
| September 24, 2025 | 98.5 | 95.28 | 95.28 | 99.3 | 94.85 | 1.1M |
| September 23, 2025 | 100.42 | 98.01 | 98.01 | 101 | 98 | 646,356 |
| September 22, 2025 | 99.46 | 100.4 | 100.4 | 101.01 | 98.71 | 978,013 |
| September 19, 2025 | 99.5 | 99.62 | 99.62 | 99.78 | 97.59 | 2.1M |
| September 18, 2025 | 99.08 | 98.98 | 98.98 | 99.65 | 96.99 | 1.25M |
| September 17, 2025 | 99.72 | 98.99 | 98.99 | 101.6 | 98.25 | 1.35M |
| September 16, 2025 | 100.99 | 99.01 | 99.01 | 101.46 | 98.52 | 990,550 |
| September 15, 2025 | 101.76 | 101.14 | 101.14 | 102.21 | 100.63 | 1.02M |
| September 12, 2025 | 103.48 | 100.77 | 100.77 | 103.48 | 99.96 | 1.05M |
| September 11, 2025 | 97.72 | 103.97 | 103.97 | 104.03 | 96.95 | 1.69M |
| September 10, 2025 | 98.33 | 97.48 | 97.48 | 98.33 | 96.58 | 1.11M |
| September 09, 2025 | 97.29 | 98.33 | 98.33 | 99.31 | 95.74 | 1.35M |
| September 08, 2025 | 99.99 | 97.59 | 97.59 | 100.53 | 97.03 | 1.51M |
| September 05, 2025 | 102.02 | 100.18 | 100.18 | 103.54 | 99.52 | 1.86M |
| September 04, 2025 | 105.17 | 101.87 | 101.87 | 105.58 | 101.5 | 1.24M |
| September 03, 2025 | 105.4 | 105.18 | 105.18 | 106.68 | 104.43 | 1.07M |
| September 02, 2025 | 104.8 | 105.59 | 105.59 | 106.06 | 104.02 | 882,600 |
| August 29, 2025 | 105.19 | 106 | 106 | 106.1 | 104.38 | 1M |
| August 28, 2025 | 106.5 | 105.92 | 105.92 | 107.49 | 105.23 | 1.05M |
| August 27, 2025 | 105.53 | 106.76 | 106.76 | 107.3 | 105.53 | 824,658 |
| August 26, 2025 | 104.29 | 105.62 | 105.62 | 106.66 | 104.03 | 1.4M |
| August 25, 2025 | 103.37 | 104.46 | 104.46 | 105.44 | 102.6 | 1.07M |
| August 22, 2025 | 101.36 | 103.98 | 103.98 | 105.24 | 101.35 | 1.16M |
| August 21, 2025 | 102.15 | 100.54 | 100.54 | 102.25 | 99.83 | 971,716 |
| August 20, 2025 | 104.78 | 102.64 | 102.64 | 104.78 | 101.07 | 1.37M |
| August 19, 2025 | 105.41 | 104.52 | 104.52 | 106.24 | 103.78 | 833,438 |
| August 18, 2025 | 106.33 | 104.83 | 104.83 | 106.72 | 104.71 | 829,706 |
| August 15, 2025 | 106.26 | 106.95 | 106.95 | 107.23 | 105.66 | 718,213 |
| August 14, 2025 | 107 | 105.64 | 105.64 | 107.37 | 104.9 | 1.34M |
| August 13, 2025 | 109.43 | 108.11 | 108.11 | 109.68 | 105.82 | 1.79M |
| August 12, 2025 | 107.39 | 110.32 | 110.32 | 110.67 | 106.57 | 1.29M |
| August 11, 2025 | 105.75 | 106.13 | 106.13 | 107.07 | 104.77 | 1.11M |
| August 08, 2025 | 111.76 | 105.6 | 105.6 | 111.76 | 105.15 | 2.09M |
| August 07, 2025 | 114.26 | 112.16 | 112.16 | 114.39 | 110.39 | 1.01M |
| August 06, 2025 | 113.99 | 112.97 | 112.97 | 114.84 | 111.92 | 964,700 |
| August 05, 2025 | 116 | 114.09 | 114.09 | 117.6 | 113.88 | 2.13M |
| August 04, 2025 | 112.52 | 115.47 | 115.47 | 115.8 | 110.8 | 2.54M |
| August 01, 2025 | 118.19 | 111.84 | 111.84 | 118.57 | 111 | 3.51M |
| July 31, 2025 | 126.92 | 120.34 | 120.34 | 127.65 | 113.01 | 10.01M |
| July 30, 2025 | 139 | 140.91 | 140.91 | 142.2 | 138.64 | 1.5M |
| July 29, 2025 | 138.3 | 137.12 | 137.12 | 138.3 | 134.75 | 1.07M |
| July 28, 2025 | 138.08 | 138.18 | 138.18 | 139.72 | 136.33 | 1.5M |
| July 25, 2025 | 135.37 | 137.39 | 137.39 | 137.47 | 133.85 | 952,000 |
| July 24, 2025 | 135.63 | 133.72 | 133.72 | 136.42 | 133.01 | 939,963 |
| July 23, 2025 | 135.73 | 137.77 | 137.77 | 138.64 | 135.01 | 761,000 |
| July 22, 2025 | 134.84 | 134.51 | 134.51 | 136.31 | 132.93 | 547,021 |
| July 21, 2025 | 135.43 | 134.4 | 134.4 | 136.31 | 134.16 | 631,156 |
| July 18, 2025 | 136.01 | 134.86 | 134.86 | 136.01 | 133.44 | 842,227 |
| July 17, 2025 | 134.98 | 134.93 | 134.93 | 137.14 | 132.41 | 1.3M |
| July 16, 2025 | 137.98 | 136.88 | 136.88 | 139.04 | 135.29 | 882,356 |
| July 15, 2025 | 140.68 | 137.12 | 137.12 | 140.68 | 136.9 | 786,700 |
| July 14, 2025 | 139.87 | 140.04 | 140.04 | 141.78 | 139 | 970,792 |
| July 11, 2025 | 141.85 | 140.05 | 140.05 | 142.05 | 138.56 | 912,411 |
| July 10, 2025 | 140.9 | 142.03 | 142.03 | 144.65 | 140.33 | 880,476 |
| July 09, 2025 | 141.23 | 140.73 | 140.73 | 141.23 | 138.22 | 1.41M |
| July 08, 2025 | 138.63 | 139.12 | 139.12 | 140.19 | 138 | 1.12M |
| July 07, 2025 | 140.58 | 140.41 | 140.41 | 142.85 | 138.93 | 1.09M |
| July 03, 2025 | 140.16 | 141.95 | 141.95 | 142.51 | 138.01 | 525,429 |