94.00
+0.63(+0.67%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 93.75 | 93.37 | 93.37 | 93.94 | 92.41 | 137,037 |
September 04, 2025 | 90.93 | 91.81 | 91.81 | 91.88 | 90.76 | 87,200 |
September 03, 2025 | 91.43 | 91.28 | 91.28 | 91.43 | 90.69 | 89,200 |
September 02, 2025 | 90.38 | 91.29 | 91.29 | 91.29 | 90.12 | 86,900 |
August 29, 2025 | 93 | 91.82 | 91.82 | 93 | 91.54 | 75,008 |
August 28, 2025 | 92.85 | 93.38 | 93.38 | 93.53 | 92.85 | 94,821 |
August 27, 2025 | 92.15 | 92.73 | 92.73 | 92.89 | 92.02 | 192,196 |
August 26, 2025 | 92.07 | 92.31 | 92.31 | 92.55 | 92.07 | 57,536 |
August 25, 2025 | 92.1 | 92.11 | 92.11 | 92.39 | 92.06 | 57,600 |
August 22, 2025 | 91.07 | 92.16 | 92.16 | 92.87 | 91.07 | 164,500 |
August 21, 2025 | 90.71 | 90.76 | 90.76 | 91.2 | 90.44 | 53,200 |
August 20, 2025 | 91.02 | 91.05 | 91.05 | 91.15 | 89.76 | 71,000 |
August 19, 2025 | 91.97 | 91.04 | 91.04 | 92.06 | 90.87 | 61,400 |
August 18, 2025 | 91.95 | 92.17 | 92.17 | 92.2 | 91.8 | 87,636 |
August 15, 2025 | 92.27 | 91.92 | 91.92 | 92.34 | 91.66 | 56,907 |
August 14, 2025 | 92.04 | 92.66 | 92.66 | 92.72 | 92 | 57,340 |
August 13, 2025 | 93 | 92.7 | 92.7 | 93.17 | 92.38 | 117,800 |
August 12, 2025 | 91.26 | 92.55 | 92.55 | 92.56 | 91.26 | 82,900 |
August 11, 2025 | 91.3 | 90.65 | 90.65 | 91.84 | 90.58 | 55,900 |
August 08, 2025 | 90.96 | 91.08 | 91.08 | 91.28 | 90.76 | 95,961 |
August 07, 2025 | 91.58 | 90.61 | 90.61 | 91.58 | 90.16 | 67,500 |
August 06, 2025 | 90.27 | 90.38 | 90.38 | 90.48 | 89.7 | 50,000 |
August 05, 2025 | 91.18 | 90.17 | 90.17 | 91.31 | 89.81 | 87,900 |
August 04, 2025 | 89.94 | 90.74 | 90.74 | 90.74 | 89.94 | 164,239 |
August 01, 2025 | 89.55 | 89.27 | 89.27 | 89.73 | 88.58 | 163,719 |
July 31, 2025 | 92.13 | 90.49 | 90.49 | 92.13 | 90.31 | 155,400 |
July 30, 2025 | 92.01 | 91.74 | 91.74 | 92.03 | 91.18 | 375,300 |
July 29, 2025 | 92.06 | 91.95 | 91.95 | 92.51 | 91.65 | 380,620 |
July 28, 2025 | 91.54 | 91.61 | 91.61 | 91.61 | 91.26 | 164,700 |
July 25, 2025 | 90.97 | 91.1 | 91.1 | 91.18 | 90.71 | 86,282 |
July 24, 2025 | 91.22 | 91 | 91 | 91.22 | 90.73 | 88,800 |
July 23, 2025 | 91.17 | 91.39 | 91.39 | 91.55 | 90.8 | 129,719 |
July 22, 2025 | 92.45 | 91.81 | 91.81 | 92.45 | 91.39 | 76,038 |
July 21, 2025 | 92.51 | 92.51 | 92.51 | 93.15 | 92.51 | 78,132 |
July 18, 2025 | 92.8 | 92.29 | 92.29 | 92.8 | 92.17 | 75,700 |
July 17, 2025 | 91.81 | 92.51 | 92.51 | 92.53 | 91.81 | 199,400 |
July 16, 2025 | 91.52 | 91.69 | 91.69 | 91.71 | 90.34 | 113,103 |
July 15, 2025 | 92.06 | 91.52 | 91.52 | 92.06 | 91.38 | 93,306 |
July 14, 2025 | 91.35 | 91.43 | 91.43 | 91.57 | 90.67 | 68,126 |
July 11, 2025 | 91.77 | 91.58 | 91.58 | 91.87 | 91.39 | 72,800 |
July 10, 2025 | 92.6 | 92.07 | 92.07 | 92.6 | 91.76 | 106,300 |
July 09, 2025 | 92.23 | 92.1 | 92.1 | 92.55 | 91.5 | 103,400 |
July 08, 2025 | 91.99 | 91.95 | 91.95 | 92.41 | 91.81 | 78,400 |
July 07, 2025 | 91.94 | 91.46 | 91.46 | 92.13 | 91.16 | 184,044 |
July 03, 2025 | 91.91 | 92.32 | 92.32 | 92.53 | 91.83 | 39,200 |
July 02, 2025 | 89.92 | 91.62 | 91.62 | 91.62 | 89.86 | 145,200 |
July 01, 2025 | 89.93 | 90.28 | 90.28 | 90.48 | 89.48 | 122,714 |
June 30, 2025 | 90.22 | 90.17 | 90.17 | 90.34 | 89.86 | 157,435 |
June 27, 2025 | 89.47 | 88.98 | 88.98 | 89.69 | 88.65 | 195,817 |
June 26, 2025 | 88.83 | 89.26 | 89.26 | 89.27 | 88.78 | 78,309 |
June 25, 2025 | 89.22 | 88.95 | 88.63 | 89.23 | 88.65 | 131,733 |
June 24, 2025 | 88.04 | 89.1 | 88.78 | 89.1 | 88.04 | 68,613 |
June 23, 2025 | 85.79 | 87.01 | 86.7 | 87.13 | 85.58 | 78,914 |
June 20, 2025 | 86.86 | 85.83 | 85.52 | 86.88 | 85.71 | 56,700 |
June 18, 2025 | 86.87 | 86.59 | 86.59 | 87.31 | 86.35 | 67,529 |
June 17, 2025 | 86.72 | 86.39 | 86.39 | 87.38 | 86.32 | 54,400 |
June 16, 2025 | 86.51 | 87.16 | 87.16 | 87.4 | 86.51 | 75,100 |
June 13, 2025 | 85.79 | 86.02 | 86.02 | 86.92 | 85.79 | 84,218 |
June 12, 2025 | 85.94 | 86.95 | 86.95 | 87.12 | 85.94 | 94,400 |
June 11, 2025 | 85.93 | 85.79 | 85.79 | 86.45 | 85.49 | 84,800 |