89.71
+0.31(+0.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 90.02 | 89.71 | 89.71 | 90.25 | 89.48 | 279,335 |
September 04, 2025 | 89.05 | 89.4 | 89.4 | 89.43 | 88.95 | 182,300 |
September 03, 2025 | 88.66 | 88.96 | 88.96 | 89.03 | 88.63 | 225,800 |
September 02, 2025 | 88.44 | 88.75 | 88.75 | 88.87 | 88.25 | 220,200 |
August 29, 2025 | 89.16 | 89.26 | 89.26 | 89.4 | 89.04 | 180,910 |
August 28, 2025 | 89.83 | 89.75 | 89.75 | 89.88 | 89.58 | 200,600 |
August 27, 2025 | 89.08 | 89.6 | 89.6 | 89.65 | 88.98 | 220,800 |
August 26, 2025 | 89.22 | 89.41 | 89.41 | 89.44 | 89.11 | 217,432 |
August 25, 2025 | 90.06 | 89.38 | 89.38 | 90.23 | 89.35 | 205,300 |
August 22, 2025 | 89.71 | 90.52 | 90.52 | 90.69 | 89.68 | 230,900 |
August 21, 2025 | 89.43 | 89.37 | 89.37 | 89.57 | 89.21 | 209,200 |
August 20, 2025 | 89.85 | 89.98 | 89.98 | 90.11 | 89.77 | 180,200 |
August 19, 2025 | 89.7 | 89.68 | 89.68 | 89.91 | 89.57 | 199,310 |
August 18, 2025 | 89.41 | 89.57 | 89.57 | 89.61 | 89.35 | 210,600 |
August 15, 2025 | 89.56 | 89.56 | 89.56 | 89.67 | 89.4 | 177,247 |
August 14, 2025 | 88.54 | 88.81 | 88.81 | 88.88 | 88.52 | 202,806 |
August 13, 2025 | 88.75 | 88.93 | 88.93 | 89 | 88.68 | 203,500 |
August 12, 2025 | 88.04 | 88.68 | 88.68 | 88.72 | 88.01 | 270,200 |
August 11, 2025 | 88.04 | 88.01 | 88.01 | 88.26 | 87.92 | 192,976 |
August 08, 2025 | 88.18 | 88.27 | 88.27 | 88.45 | 88.08 | 195,243 |
August 07, 2025 | 88.32 | 87.94 | 87.94 | 88.37 | 87.64 | 194,376 |
August 06, 2025 | 87.14 | 87.18 | 87.18 | 87.28 | 86.93 | 239,522 |
August 05, 2025 | 87.12 | 87.03 | 87.03 | 87.24 | 86.84 | 200,026 |
August 04, 2025 | 86.74 | 86.98 | 86.98 | 87.03 | 86.63 | 285,256 |
August 01, 2025 | 85.97 | 86.07 | 86.07 | 86.22 | 85.53 | 431,900 |
July 31, 2025 | 86.91 | 86.2 | 86.2 | 86.91 | 86.05 | 323,528 |
July 30, 2025 | 87.82 | 87.35 | 87.35 | 87.95 | 87 | 262,039 |
July 29, 2025 | 88 | 87.9 | 87.9 | 88.13 | 87.71 | 285,144 |
July 28, 2025 | 89.16 | 88.49 | 88.49 | 89.16 | 88.28 | 279,194 |
July 25, 2025 | 89.51 | 89.92 | 89.92 | 89.96 | 89.38 | 359,516 |
July 24, 2025 | 90.34 | 90.22 | 90.22 | 90.58 | 90.19 | 305,000 |
July 23, 2025 | 90.11 | 90.74 | 90.74 | 90.74 | 89.97 | 798,300 |
July 22, 2025 | 88.58 | 88.97 | 88.97 | 89.08 | 88.46 | 238,753 |
July 21, 2025 | 88.55 | 88.51 | 88.51 | 88.93 | 88.42 | 260,975 |
July 18, 2025 | 88.97 | 88.3 | 88.3 | 88.97 | 88.26 | 193,601 |
July 17, 2025 | 88.3 | 88.69 | 88.69 | 88.7 | 88.15 | 198,700 |
July 16, 2025 | 87.96 | 88.42 | 88.42 | 88.42 | 87.76 | 239,900 |
July 15, 2025 | 88.82 | 87.8 | 87.8 | 88.82 | 87.8 | 241,414 |
July 14, 2025 | 88.37 | 88.67 | 88.67 | 88.75 | 88.22 | 191,159 |
July 11, 2025 | 89.04 | 88.68 | 88.68 | 89.04 | 88.56 | 251,900 |
July 10, 2025 | 89.41 | 89.56 | 89.56 | 89.69 | 89.16 | 257,638 |
July 09, 2025 | 89.43 | 89.68 | 89.68 | 89.79 | 89.19 | 338,110 |
July 08, 2025 | 89.04 | 89.35 | 89.35 | 89.49 | 88.97 | 293,700 |
July 07, 2025 | 89.52 | 89.02 | 89.02 | 89.61 | 88.82 | 274,222 |
July 03, 2025 | 90 | 90.1 | 90.1 | 90.23 | 89.81 | 207,628 |
July 02, 2025 | 89.7 | 90.08 | 90.08 | 90.09 | 89.47 | 240,300 |
July 01, 2025 | 89.97 | 90.19 | 90.19 | 90.31 | 89.86 | 429,600 |
June 30, 2025 | 89.82 | 90.12 | 90.12 | 90.19 | 89.67 | 272,600 |
June 27, 2025 | 90.1 | 90.14 | 90.14 | 90.47 | 89.77 | 255,113 |
June 26, 2025 | 89.06 | 89.3 | 89.3 | 89.36 | 88.94 | 300,418 |
June 25, 2025 | 88.49 | 88.2 | 88.2 | 88.49 | 88.02 | 311,444 |
June 24, 2025 | 88.45 | 88.82 | 88.82 | 88.92 | 88.18 | 433,918 |
June 23, 2025 | 86.82 | 87.91 | 87.91 | 87.93 | 86.7 | 384,612 |
June 20, 2025 | 88.31 | 87.43 | 87.43 | 88.31 | 87.4 | 404,818 |
June 18, 2025 | 89.15 | 88.91 | 88.37 | 89.45 | 88.71 | 220,023 |
June 17, 2025 | 89.57 | 88.94 | 88.4 | 89.57 | 88.77 | 314,258 |
June 16, 2025 | 90.3 | 89.94 | 89.39 | 90.76 | 89.86 | 325,600 |
June 13, 2025 | 90.23 | 89.96 | 89.41 | 90.55 | 89.83 | 215,112 |
June 12, 2025 | 90.88 | 91.16 | 90.6 | 91.19 | 90.77 | 401,500 |
June 11, 2025 | 90.7 | 90.31 | 89.76 | 90.76 | 90.26 | 339,233 |