94.44
+2.41(+2.62%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 92.65 | 94.44 | 94.44 | 96.46 | 92.36 | 1.23M |
September 04, 2025 | 89.77 | 92.03 | 92.03 | 92.2 | 89.06 | 952,641 |
September 03, 2025 | 90.02 | 89.46 | 89.46 | 91.38 | 89.23 | 885,301 |
September 02, 2025 | 91.95 | 90.55 | 90.55 | 92.19 | 90.13 | 1.15M |
August 29, 2025 | 93.83 | 93.15 | 93.15 | 94.58 | 92.19 | 1.17M |
August 28, 2025 | 95.25 | 94.46 | 93.56 | 95.25 | 93.37 | 841,850 |
August 27, 2025 | 94.49 | 94.6 | 93.7 | 95.97 | 94.25 | 808,062 |
August 26, 2025 | 93.44 | 94.94 | 94.04 | 95.47 | 93.14 | 1.12M |
August 25, 2025 | 93.3 | 93.62 | 92.73 | 94.46 | 92.21 | 956,648 |
August 22, 2025 | 88.89 | 93.65 | 92.76 | 94.24 | 88.47 | 1.4M |
August 21, 2025 | 86.29 | 88.21 | 87.37 | 88.3 | 85.46 | 765,563 |
August 20, 2025 | 89.26 | 87 | 87 | 90.3 | 86.99 | 1.09M |
August 19, 2025 | 88.8 | 89.57 | 89.57 | 91.62 | 88.23 | 1.09M |
August 18, 2025 | 88.75 | 88.09 | 88.09 | 89.3 | 87.44 | 1.46M |
August 15, 2025 | 89.7 | 88.13 | 88.13 | 90.03 | 88.1 | 983,789 |
August 14, 2025 | 88.23 | 89.01 | 89.01 | 89.46 | 87.25 | 809,804 |
August 13, 2025 | 85.94 | 90.21 | 90.21 | 91.08 | 85.51 | 1.28M |
August 12, 2025 | 82.69 | 85.74 | 85.74 | 86.14 | 82.5 | 1.32M |
August 11, 2025 | 83.9 | 82.23 | 82.23 | 84.75 | 81.06 | 1.24M |
August 08, 2025 | 84.35 | 83.71 | 83.71 | 84.35 | 82.88 | 1.06M |
August 07, 2025 | 84.11 | 83.75 | 83.75 | 85.13 | 83.18 | 1.01M |
August 06, 2025 | 85 | 82.92 | 82.92 | 85 | 82.61 | 1.11M |
August 05, 2025 | 83.53 | 84.53 | 84.53 | 84.98 | 82.68 | 1.44M |
August 04, 2025 | 82.67 | 83.1 | 83.1 | 83.67 | 81.5 | 1.51M |
August 01, 2025 | 82.73 | 82.67 | 82.67 | 83.01 | 80.93 | 2.34M |
July 31, 2025 | 82.93 | 83.04 | 83.04 | 84.42 | 82.5 | 2.4M |
July 30, 2025 | 84.41 | 83.74 | 83.74 | 85.16 | 83 | 4.13M |
July 29, 2025 | 85.51 | 84.76 | 84.76 | 90.55 | 84.01 | 14.68M |
July 28, 2025 | 100 | 97.91 | 97.91 | 100.49 | 96.81 | 3.81M |
July 25, 2025 | 100 | 99.74 | 99.74 | 100 | 97.35 | 797,824 |
July 24, 2025 | 98.49 | 98.62 | 98.62 | 100.14 | 97.85 | 1.46M |
July 23, 2025 | 98 | 99.47 | 99.47 | 99.62 | 97.11 | 1.43M |
July 22, 2025 | 92.35 | 96.52 | 96.52 | 96.9 | 92.19 | 1.14M |
July 21, 2025 | 94.14 | 92.22 | 92.22 | 94.48 | 92.2 | 1.03M |
July 18, 2025 | 96 | 93.18 | 93.18 | 96.32 | 92.46 | 2.1M |
July 17, 2025 | 96.22 | 96.62 | 96.62 | 97.41 | 95.07 | 1.56M |
July 16, 2025 | 101.09 | 96.16 | 96.16 | 101.09 | 95.92 | 2.05M |
July 15, 2025 | 106.5 | 100.94 | 100.94 | 106.5 | 100.31 | 2.14M |
July 14, 2025 | 107.87 | 106.49 | 106.49 | 107.93 | 104.81 | 929,486 |
July 11, 2025 | 107.17 | 108.5 | 108.5 | 108.94 | 106.75 | 782,507 |
July 10, 2025 | 107.67 | 108.43 | 108.43 | 110.26 | 106.84 | 997,891 |
July 09, 2025 | 109.54 | 107.88 | 107.88 | 109.77 | 106.51 | 1.26M |
July 08, 2025 | 109.01 | 107.74 | 107.74 | 111.37 | 107.74 | 981,530 |
July 07, 2025 | 109.06 | 108.5 | 108.5 | 109.36 | 107.05 | 1.07M |
July 03, 2025 | 110.89 | 109.93 | 109.93 | 111.96 | 109.38 | 730,222 |
July 02, 2025 | 105.53 | 110.59 | 110.59 | 110.72 | 104.01 | 1.73M |
July 01, 2025 | 101.05 | 105.28 | 105.28 | 107.24 | 100.47 | 1.48M |
June 30, 2025 | 98.11 | 101.42 | 101.42 | 101.73 | 97.54 | 2.14M |
June 27, 2025 | 96.38 | 96.17 | 96.17 | 97.27 | 95.02 | 1.19M |
June 26, 2025 | 94.72 | 95.45 | 95.45 | 96.13 | 93.8 | 667,200 |
June 25, 2025 | 94.9 | 94.09 | 94.09 | 95.57 | 93.81 | 713,459 |
June 24, 2025 | 95 | 95.12 | 95.12 | 96.59 | 94.56 | 758,741 |
June 23, 2025 | 92 | 93.77 | 93.77 | 94.23 | 91.27 | 1.33M |
June 20, 2025 | 92.2 | 92.98 | 92.98 | 93.51 | 91.41 | 1.1M |
June 18, 2025 | 91.68 | 91.8 | 91.8 | 92.88 | 91.34 | 1.07M |
June 17, 2025 | 92.18 | 91.27 | 91.27 | 93.6 | 91.26 | 1.72M |
June 16, 2025 | 91.43 | 93.05 | 93.05 | 93.24 | 89.7 | 1.65M |
June 13, 2025 | 90.96 | 90.24 | 90.24 | 92.53 | 89.74 | 2.58M |
June 12, 2025 | 86.32 | 87.56 | 87.56 | 88.02 | 85.23 | 1.07M |
June 11, 2025 | 88.69 | 87.39 | 87.39 | 89.22 | 85.94 | 1.39M |