90.05
-0.2(-0.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 89.75 | 90.05 | 90.05 | 91.03 | 89 | 23,743 |
August 21, 2025 | 90.72 | 90.25 | 90.25 | 91.64 | 90 | 6,900 |
August 20, 2025 | 90.16 | 90.19 | 90.19 | 91 | 90 | 7,900 |
August 19, 2025 | 91.85 | 90.77 | 90.77 | 93 | 89.38 | 14,624 |
August 18, 2025 | 91.74 | 92.4 | 92.4 | 92.99 | 89.42 | 35,219 |
August 15, 2025 | 89 | 91.28 | 91.28 | 91.8 | 88.5 | 28,051 |
August 14, 2025 | 90.01 | 89.28 | 89.28 | 90.77 | 88.92 | 10,903 |
August 13, 2025 | 89.57 | 89.31 | 89.31 | 90.57 | 89.01 | 18,417 |
August 12, 2025 | 90.17 | 89.89 | 89.89 | 91.22 | 89 | 17,447 |
August 11, 2025 | 93 | 89.48 | 89.48 | 93.08 | 89 | 50,500 |
August 08, 2025 | 96.72 | 96.53 | 96.53 | 98.99 | 95.56 | 60,147 |
August 07, 2025 | 97.5 | 95.93 | 95.93 | 97.5 | 95 | 30,012 |
August 06, 2025 | 97.65 | 96.85 | 96.85 | 98 | 96.57 | 51,100 |
August 05, 2025 | 97 | 96.81 | 96.81 | 97.84 | 95.63 | 38,927 |
August 04, 2025 | 96.86 | 97.16 | 97.16 | 97.69 | 96 | 34,700 |
August 01, 2025 | 94.16 | 95.68 | 95.68 | 98.08 | 94.16 | 47,100 |
July 31, 2025 | 92 | 94.73 | 94.73 | 96.87 | 91.5 | 57,345 |
July 30, 2025 | 91.02 | 89.55 | 89.55 | 91.78 | 89.55 | 44,799 |
July 29, 2025 | 89.82 | 90.7 | 90.7 | 91.1 | 88.25 | 26,400 |
July 28, 2025 | 90 | 89.36 | 89.36 | 90.5 | 89.1 | 13,903 |
July 25, 2025 | 88.89 | 89.36 | 89.36 | 90.94 | 88.33 | 15,307 |
July 24, 2025 | 89 | 88 | 88 | 89 | 87.99 | 8,949 |
July 23, 2025 | 88.58 | 88.6 | 88.6 | 89.43 | 88.08 | 14,000 |
July 22, 2025 | 86.76 | 87.71 | 87.71 | 89.21 | 86.76 | 15,243 |
July 21, 2025 | 88.49 | 86.71 | 86.71 | 88.5 | 86.23 | 17,600 |
July 18, 2025 | 89.09 | 88.6 | 88.6 | 90.99 | 88.25 | 9,916 |
July 17, 2025 | 89.11 | 88.31 | 88.31 | 89.11 | 87.73 | 4,937 |
July 16, 2025 | 90.72 | 87.98 | 87.98 | 90.72 | 87.98 | 14,521 |
July 15, 2025 | 89.48 | 89.11 | 89.11 | 89.64 | 88.6 | 6,839 |
July 14, 2025 | 89.5 | 89.58 | 89.58 | 91.37 | 88.88 | 34,807 |
July 11, 2025 | 88.57 | 90.28 | 90.28 | 91.6 | 87.81 | 27,827 |
July 10, 2025 | 89.11 | 89.19 | 89.19 | 90.59 | 87.02 | 41,400 |
July 09, 2025 | 90.19 | 89.5 | 89.5 | 90.27 | 89.11 | 10,300 |
July 08, 2025 | 89.08 | 89.57 | 89.57 | 90.19 | 88.24 | 12,500 |
July 07, 2025 | 88.24 | 89.1 | 89.1 | 89.59 | 88.24 | 6,300 |
July 03, 2025 | 89 | 88.93 | 88.93 | 89.96 | 88.8 | 3,700 |
July 02, 2025 | 89.84 | 88.79 | 88.79 | 90.05 | 88.08 | 15,205 |
July 01, 2025 | 88.42 | 89.18 | 89.18 | 90.24 | 88.42 | 10,400 |
June 30, 2025 | 87.9 | 88.84 | 88.84 | 90 | 87.3 | 15,704 |
June 27, 2025 | 89.17 | 88.25 | 88.25 | 89.65 | 87.16 | 32,500 |
June 26, 2025 | 90.77 | 89.38 | 89.38 | 90.85 | 87.84 | 18,235 |
June 25, 2025 | 89.9 | 90.44 | 90.44 | 91.84 | 89.61 | 25,148 |
June 24, 2025 | 90.67 | 90.07 | 90.07 | 91.88 | 89.67 | 24,926 |
June 23, 2025 | 89.34 | 90.69 | 90.69 | 93.38 | 89.34 | 50,164 |
June 20, 2025 | 89.2 | 89.62 | 89.62 | 90.47 | 89 | 26,904 |
June 18, 2025 | 88.97 | 89.18 | 89.18 | 90 | 88.28 | 16,300 |
June 17, 2025 | 87.27 | 89.17 | 89.17 | 90.49 | 85.11 | 31,300 |
June 16, 2025 | 84.44 | 86.86 | 86.86 | 87.16 | 84.06 | 50,464 |
June 13, 2025 | 82.58 | 83.87 | 83.87 | 84.49 | 82.06 | 52,524 |
June 12, 2025 | 82.6 | 82.09 | 82.09 | 82.6 | 81.75 | 10,336 |
June 11, 2025 | 81.85 | 82.25 | 82.25 | 82.6 | 81.18 | 15,773 |
June 10, 2025 | 82.58 | 82.11 | 82.11 | 82.6 | 82.02 | 7,524 |
June 09, 2025 | 82.28 | 82.36 | 82.36 | 82.53 | 82.06 | 13,009 |
June 06, 2025 | 82.95 | 82.18 | 82.18 | 82.95 | 82 | 6,000 |
June 05, 2025 | 82.61 | 82.19 | 82.19 | 82.88 | 82.01 | 16,531 |
June 04, 2025 | 82.6 | 82.5 | 82.5 | 83.38 | 82.22 | 7,300 |
June 03, 2025 | 82.9 | 82.56 | 82.56 | 83.39 | 82.4 | 20,509 |
June 02, 2025 | 82.75 | 82.77 | 82.77 | 83.84 | 82.5 | 70,539 |
May 30, 2025 | 83.18 | 82.75 | 82.75 | 83.38 | 82.5 | 10,300 |
May 29, 2025 | 83.15 | 82.9 | 82.9 | 83.55 | 82.02 | 11,300 |