89.09
+0.291(+0.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 89.24 | 88.8 | 88.8 | 89.9 | 88.46 | 840,654 |
September 04, 2025 | 87.47 | 88.73 | 88.73 | 88.79 | 87.09 | 1.03M |
September 03, 2025 | 87.21 | 87.19 | 87.19 | 87.69 | 85.99 | 860,900 |
September 02, 2025 | 87.38 | 87.52 | 87.52 | 88.11 | 86.54 | 968,605 |
August 29, 2025 | 88.64 | 88.66 | 88.39 | 88.97 | 87.79 | 1.02M |
August 28, 2025 | 89.68 | 88.37 | 88.1 | 89.75 | 88.23 | 774,316 |
August 27, 2025 | 89.2 | 89.49 | 89.22 | 90.2 | 89.2 | 882,027 |
August 26, 2025 | 89.36 | 89.54 | 89.27 | 89.85 | 88.99 | 1.26M |
August 25, 2025 | 90 | 89.38 | 89.11 | 90.81 | 89.24 | 915,200 |
August 22, 2025 | 88.75 | 90.2 | 89.93 | 91.07 | 88.75 | 1.92M |
August 21, 2025 | 87.45 | 88.7 | 88.43 | 88.99 | 87.36 | 1.46M |
August 20, 2025 | 88 | 87.9 | 87.63 | 88.25 | 87.37 | 1.08M |
August 19, 2025 | 87 | 87.86 | 87.59 | 88.32 | 86.87 | 1.18M |
August 18, 2025 | 86.89 | 86.91 | 86.65 | 87.29 | 86.47 | 1.75M |
August 15, 2025 | 88 | 86.83 | 86.83 | 88.16 | 86.75 | 1.22M |
August 14, 2025 | 87.47 | 87.85 | 87.85 | 88.17 | 87.1 | 1.06M |
August 13, 2025 | 86.27 | 87.92 | 87.92 | 88 | 86.05 | 855,944 |
August 12, 2025 | 85.61 | 86.08 | 86.08 | 86.19 | 85.2 | 824,044 |
August 11, 2025 | 86.87 | 85.53 | 85.53 | 87.24 | 85.41 | 1.09M |
August 08, 2025 | 86.38 | 86.8 | 86.8 | 87.54 | 86.28 | 1.2M |
August 07, 2025 | 86.5 | 86.37 | 86.37 | 86.99 | 85.66 | 1.31M |
August 06, 2025 | 86.1 | 86.17 | 86.17 | 86.31 | 85.21 | 1.25M |
August 05, 2025 | 85.55 | 85.94 | 85.94 | 86.14 | 85.02 | 1.24M |
August 04, 2025 | 84.3 | 85.39 | 85.39 | 85.47 | 83.85 | 917,506 |
August 01, 2025 | 84.63 | 84.23 | 84.23 | 85.27 | 83.14 | 1.3M |
July 31, 2025 | 85.43 | 85.48 | 85.48 | 86.21 | 85.2 | 1.58M |
July 30, 2025 | 85.26 | 85.43 | 85.43 | 86.11 | 84.77 | 1.17M |
July 29, 2025 | 85.37 | 85.26 | 85.26 | 85.73 | 85.03 | 1.43M |
July 28, 2025 | 85.01 | 85.18 | 85.18 | 85.61 | 84.59 | 1.41M |
July 25, 2025 | 85.84 | 85.18 | 85.18 | 86.21 | 84.99 | 1.58M |
July 24, 2025 | 85 | 85.85 | 85.85 | 87.8 | 83.69 | 2.77M |
July 23, 2025 | 83.56 | 83.67 | 83.67 | 83.97 | 83.25 | 1.35M |
July 22, 2025 | 83.54 | 83.47 | 83.47 | 83.93 | 82.9 | 1.21M |
July 21, 2025 | 84 | 83.21 | 83.21 | 84.31 | 83.03 | 1.15M |
July 18, 2025 | 83.55 | 83.41 | 83.41 | 83.71 | 82.82 | 913,816 |
July 17, 2025 | 82.4 | 83.26 | 83.26 | 83.62 | 82.36 | 1.13M |
July 16, 2025 | 82.27 | 82.71 | 82.71 | 82.8 | 81.5 | 925,939 |
July 15, 2025 | 83.54 | 81.85 | 81.85 | 84.25 | 81.84 | 1.13M |
July 14, 2025 | 83.22 | 83.56 | 83.56 | 83.81 | 82.5 | 915,329 |
July 11, 2025 | 83.22 | 82.5 | 82.5 | 83.72 | 82.42 | 751,526 |
July 10, 2025 | 83.22 | 83.61 | 83.61 | 84.31 | 82.63 | 936,063 |
July 09, 2025 | 83.52 | 83.32 | 83.32 | 83.54 | 82.57 | 824,523 |
July 08, 2025 | 83.72 | 83.23 | 83.23 | 83.94 | 83 | 1.39M |
July 07, 2025 | 83.25 | 83.54 | 83.54 | 84.32 | 83 | 1.2M |
July 03, 2025 | 83.16 | 83.5 | 83.5 | 83.97 | 82.9 | 992,907 |
July 02, 2025 | 83.26 | 83.02 | 83.02 | 83.29 | 82.32 | 1.07M |
July 01, 2025 | 82.46 | 83.32 | 83.32 | 83.66 | 82.39 | 1.04M |
June 30, 2025 | 81.96 | 82.8 | 82.8 | 83.04 | 81.72 | 938,800 |
June 27, 2025 | 81.33 | 81.84 | 81.84 | 82.5 | 81.24 | 1.28M |
June 26, 2025 | 80.91 | 81.27 | 81.27 | 81.78 | 80.11 | 1.1M |
June 25, 2025 | 81.43 | 80.48 | 80.48 | 81.43 | 80.36 | 756,790 |
June 24, 2025 | 81 | 81.43 | 81.43 | 81.79 | 80.4 | 1.43M |
June 23, 2025 | 79.43 | 80.77 | 80.77 | 80.79 | 78.9 | 1.04M |
June 20, 2025 | 80.05 | 79.43 | 79.43 | 80.22 | 79.21 | 1.65M |
June 18, 2025 | 80.07 | 79.48 | 79.48 | 80.58 | 79.32 | 949,200 |
June 17, 2025 | 80.17 | 79.79 | 79.79 | 80.45 | 79.61 | 601,537 |
June 16, 2025 | 79.38 | 80.51 | 80.51 | 80.8 | 79.38 | 782,500 |
June 13, 2025 | 80.42 | 79.16 | 79.16 | 81.31 | 78.92 | 1.06M |
June 12, 2025 | 80.82 | 81.6 | 81.6 | 81.82 | 80.16 | 750,600 |
June 11, 2025 | 81.79 | 81.24 | 81.24 | 81.92 | 80.96 | 722,693 |