96.46
-0.0801(-0.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 96.39 | 96.46 | 96.46 | 96.46 | 96.3 | 9,836 |
September 25, 2025 | 97.07 | 96.54 | 96.54 | 97.07 | 96.38 | 2,770 |
September 24, 2025 | 97.31 | 97.26 | 97.26 | 97.45 | 97.23 | 5,579 |
September 23, 2025 | 97.65 | 97.45 | 97.45 | 97.75 | 97.45 | 19,638 |
September 22, 2025 | 96.83 | 97.23 | 97.23 | 97.24 | 96.75 | 392 |
September 19, 2025 | 96.4 | 96.9 | 96.9 | 96.95 | 96.4 | 2,144 |
September 18, 2025 | 97.5 | 97.88 | 97.88 | 97.9 | 97.44 | 4,538 |
September 17, 2025 | 97.45 | 97.67 | 97.67 | 97.7 | 97.45 | 4,120 |
September 16, 2025 | 97.58 | 97.45 | 97.45 | 97.66 | 97.41 | 82,248 |
September 15, 2025 | 97.11 | 97.44 | 97.44 | 97.63 | 96.98 | 4,122 |
September 12, 2025 | 97.14 | 96.73 | 96.73 | 97.14 | 96.61 | 3,391 |
September 11, 2025 | 97.16 | 97.69 | 97.69 | 97.69 | 97.12 | 3,195 |
September 10, 2025 | 96.43 | 96.67 | 96.67 | 96.96 | 96.31 | 3,410 |
September 09, 2025 | 96.38 | 95.87 | 95.87 | 96.38 | 95.75 | 6,431 |
September 08, 2025 | 96.58 | 97.03 | 97.03 | 97.06 | 96.58 | 116 |
September 05, 2025 | 94.84 | 95.01 | 95.01 | 95.78 | 94.84 | 154 |
September 04, 2025 | 93.86 | 94.28 | 94.28 | 94.28 | 93.86 | 319 |
September 03, 2025 | 92.7 | 93.25 | 93.25 | 93.35 | 92.57 | 87,345 |
September 02, 2025 | 92.8 | 93.35 | 93.35 | 93.73 | 92.8 | 1,646 |
September 01, 2025 | 94.45 | 94.45 | 94.45 | 94.5 | 94.38 | 967 |
August 29, 2025 | 94.68 | 93.89 | 93.89 | 94.69 | 93.8 | 1,963 |
August 28, 2025 | 95.39 | 95.22 | 95.22 | 95.52 | 95.02 | 2,851 |
August 27, 2025 | 93.76 | 94.06 | 94.06 | 94.06 | 93.58 | 5,373 |
August 26, 2025 | 94.03 | 94.43 | 94.43 | 94.52 | 94.03 | 4,686 |
August 22, 2025 | 94.63 | 96.16 | 96.16 | 96.16 | 94.63 | 5,396 |
August 21, 2025 | 94.71 | 94.7 | 94.7 | 94.82 | 94.7 | 17,525 |
August 20, 2025 | 95.74 | 95.53 | 95.53 | 95.74 | 95.5 | 1,101 |
August 19, 2025 | 96.01 | 96.1 | 96.1 | 96.52 | 96.01 | 6,005 |
August 18, 2025 | 96.3 | 96.43 | 96.43 | 96.49 | 96.3 | 1,186 |
August 15, 2025 | 96.31 | 96.25 | 96.25 | 96.33 | 96.16 | 2,064 |
August 14, 2025 | 94.87 | 94.44 | 94.44 | 94.87 | 94.44 | 1,513 |
August 13, 2025 | 95.27 | 95.14 | 95.14 | 95.32 | 95.03 | 1,235 |
August 12, 2025 | 93.74 | 94.95 | 94.95 | 94.97 | 93.74 | 6,318 |
August 11, 2025 | 93.65 | 93.5 | 93.5 | 93.67 | 93.49 | 6,655 |
August 08, 2025 | 93.04 | 93.52 | 93.52 | 93.55 | 93.04 | 1,159 |
August 07, 2025 | 92.13 | 91.72 | 91.72 | 92.33 | 91.72 | 4,290 |
August 06, 2025 | 90.95 | 91.03 | 91.03 | 91.12 | 90.78 | 3,868 |
August 05, 2025 | 90.26 | 89.92 | 89.92 | 90.26 | 89.81 | 1,073 |
August 04, 2025 | 89.38 | 89.89 | 89.89 | 89.89 | 89.34 | 3,744 |
August 01, 2025 | 88.43 | 88.37 | 88.37 | 89.03 | 88.19 | 17,541 |
July 31, 2025 | 89.28 | 88.5 | 88.5 | 89.7 | 88.48 | 12,525 |
July 30, 2025 | 89.6 | 88.94 | 88.94 | 89.6 | 88.94 | 1,493 |
July 29, 2025 | 89.08 | 88.57 | 88.57 | 89.25 | 88.57 | 15,404 |
July 28, 2025 | 89.62 | 89.15 | 89.15 | 89.62 | 89.13 | 493 |
July 25, 2025 | 90.82 | 90.61 | 90.61 | 90.85 | 90.61 | 1,294 |
July 24, 2025 | 92.45 | 92.08 | 92.08 | 92.45 | 92.08 | 1,876 |
July 23, 2025 | 90.62 | 91.53 | 91.53 | 91.58 | 90.62 | 4,866 |
July 22, 2025 | 86.95 | 87.51 | 87.51 | 87.61 | 86.95 | 5,630 |
July 21, 2025 | 86.69 | 87.42 | 87.42 | 87.48 | 86.69 | 2,022 |
July 18, 2025 | 86.35 | 86.32 | 86.32 | 86.47 | 86.23 | 2,574 |
July 17, 2025 | 86.57 | 86.78 | 86.78 | 86.78 | 86.46 | 272 |
July 16, 2025 | 85.88 | 85.97 | 85.97 | 86.16 | 85.87 | 940 |
July 15, 2025 | 86.64 | 85.96 | 85.96 | 86.82 | 85.9 | 34,865 |
July 14, 2025 | 86.74 | 86.8 | 86.8 | 86.83 | 86.57 | 299 |
July 11, 2025 | 86.92 | 86.61 | 86.61 | 86.96 | 86.61 | 308 |
July 10, 2025 | 87.2 | 87.32 | 87.32 | 87.36 | 87.07 | 9,916 |
July 09, 2025 | 87.44 | 87.47 | 87.47 | 87.7 | 87.43 | 2,572 |
July 08, 2025 | 87.8 | 87.5 | 87.5 | 87.8 | 87.4 | 1,760 |
July 07, 2025 | 88.11 | 87.97 | 87.97 | 88.24 | 87.97 | 94,024 |
July 04, 2025 | 89.12 | 88.87 | 88.87 | 89.12 | 88.87 | 690 |