89.37
+0.19(+0.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 89.01 | 89.37 | 89.37 | 89.43 | 88.73 | 671,200 |
September 29, 2025 | 89.46 | 89.18 | 89.18 | 89.46 | 88.92 | 1.51M |
September 26, 2025 | 88.68 | 89.08 | 89.08 | 89.15 | 88.66 | 472,500 |
September 25, 2025 | 88.55 | 88.37 | 88.37 | 88.58 | 88.02 | 623,400 |
September 24, 2025 | 88.99 | 88.76 | 88.76 | 89.19 | 88.72 | 237,022 |
September 23, 2025 | 89.42 | 89.32 | 88.92 | 89.9 | 89.23 | 1.79M |
September 22, 2025 | 89.13 | 89.29 | 88.89 | 89.42 | 88.97 | 342,417 |
September 19, 2025 | 89.66 | 89.42 | 89.42 | 89.66 | 89.11 | 1.18M |
September 18, 2025 | 89.31 | 89.54 | 89.54 | 89.75 | 89.15 | 498,200 |
September 17, 2025 | 88.92 | 89.11 | 89.11 | 89.8 | 88.57 | 456,700 |
September 16, 2025 | 88.96 | 88.84 | 88.84 | 89.09 | 88.61 | 357,442 |
September 15, 2025 | 89.16 | 88.91 | 88.91 | 89.3 | 88.81 | 327,902 |
September 12, 2025 | 89.34 | 88.94 | 88.94 | 89.46 | 88.91 | 273,600 |
September 11, 2025 | 88.41 | 89.48 | 89.48 | 89.53 | 88.41 | 400,121 |
September 10, 2025 | 88.5 | 88.31 | 88.31 | 88.68 | 88.09 | 334,839 |
September 09, 2025 | 88.34 | 88.5 | 88.5 | 88.67 | 88.25 | 803,200 |
September 08, 2025 | 88.52 | 88.42 | 88.42 | 88.52 | 87.95 | 1.67M |
September 05, 2025 | 88.81 | 88.44 | 88.44 | 89.16 | 88.07 | 1.12M |
September 04, 2025 | 88.02 | 88.72 | 88.72 | 88.72 | 87.9 | 349,339 |
September 03, 2025 | 88.05 | 87.96 | 87.96 | 88.23 | 87.55 | 310,000 |
September 02, 2025 | 87.87 | 88.05 | 88.05 | 88.05 | 87.38 | 468,300 |
August 29, 2025 | 88.37 | 88.49 | 88.49 | 88.73 | 88.24 | 289,600 |
August 28, 2025 | 88.51 | 88.48 | 88.48 | 88.57 | 88.17 | 1.21M |
August 27, 2025 | 88.07 | 88.4 | 88.4 | 88.54 | 88.07 | 254,842 |
August 26, 2025 | 87.86 | 88.13 | 88.13 | 88.19 | 87.77 | 278,000 |
August 25, 2025 | 88.37 | 87.92 | 87.92 | 88.46 | 87.92 | 543,239 |
August 22, 2025 | 87.53 | 88.53 | 88.53 | 88.75 | 87.53 | 978,500 |
August 21, 2025 | 87.07 | 87.07 | 87.07 | 87.3 | 86.81 | 411,519 |
August 20, 2025 | 87.4 | 87.39 | 87.39 | 87.56 | 87.07 | 690,649 |
August 19, 2025 | 87.06 | 87.3 | 87.3 | 87.65 | 87.03 | 667,600 |
August 18, 2025 | 87.03 | 87.05 | 87.05 | 87.19 | 86.91 | 1.61M |
August 15, 2025 | 87.41 | 87.05 | 87.05 | 87.41 | 86.99 | 352,100 |
August 14, 2025 | 86.99 | 87.17 | 87.17 | 87.25 | 86.74 | 478,405 |
August 13, 2025 | 86.89 | 87.43 | 87.43 | 87.46 | 86.75 | 755,315 |
August 12, 2025 | 85.96 | 86.62 | 86.62 | 86.63 | 85.88 | 480,038 |
August 11, 2025 | 85.94 | 85.6 | 85.6 | 86.21 | 85.51 | 393,900 |
August 08, 2025 | 85.7 | 85.83 | 85.83 | 86.05 | 85.6 | 2.08M |
August 07, 2025 | 85.97 | 85.41 | 85.41 | 86.08 | 85.14 | 1.87M |
August 06, 2025 | 85.54 | 85.41 | 85.41 | 85.63 | 85.17 | 1.47M |
August 05, 2025 | 85.54 | 85.42 | 85.42 | 85.7 | 85.07 | 1.17M |
August 04, 2025 | 84.93 | 85.51 | 85.51 | 85.52 | 84.93 | 702,516 |
August 01, 2025 | 85.27 | 84.55 | 84.55 | 85.27 | 84.13 | 458,100 |
July 31, 2025 | 86.28 | 85.8 | 85.8 | 86.66 | 85.6 | 605,200 |
July 30, 2025 | 86.99 | 86.51 | 86.51 | 87.15 | 86.11 | 460,700 |
July 29, 2025 | 87.07 | 86.93 | 86.93 | 87.17 | 86.77 | 366,100 |
July 28, 2025 | 87.43 | 87.02 | 87.02 | 87.43 | 86.87 | 1.68M |
July 25, 2025 | 87.16 | 87.41 | 87.41 | 87.45 | 86.82 | 952,901 |
July 24, 2025 | 87.26 | 87.08 | 87.08 | 87.45 | 87.03 | 777,848 |
July 23, 2025 | 86.98 | 87.34 | 87.34 | 87.34 | 86.86 | 546,502 |
July 22, 2025 | 85.94 | 86.73 | 86.73 | 86.77 | 85.94 | 1.85M |
July 21, 2025 | 86.19 | 85.95 | 85.95 | 86.51 | 85.92 | 292,548 |
July 18, 2025 | 86.31 | 85.98 | 85.98 | 86.31 | 85.77 | 492,100 |
July 17, 2025 | 85.37 | 86.05 | 86.05 | 86.08 | 85.37 | 439,200 |
July 16, 2025 | 85.49 | 85.53 | 85.53 | 85.6 | 84.65 | 349,004 |
July 15, 2025 | 86.27 | 85.2 | 85.2 | 86.44 | 85.17 | 676,600 |
July 14, 2025 | 86.07 | 86.25 | 86.25 | 86.32 | 85.87 | 365,100 |
July 11, 2025 | 86.16 | 86.15 | 86.15 | 86.32 | 85.89 | 450,622 |
July 10, 2025 | 86.05 | 86.61 | 86.61 | 86.79 | 85.97 | 791,900 |
July 09, 2025 | 86.14 | 86.14 | 86.14 | 86.22 | 85.72 | 1.84M |
July 08, 2025 | 85.91 | 85.88 | 85.88 | 86.17 | 85.81 | 637,304 |