103.27
-2.3219(-2.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 105.24 | 103.27 | 103.27 | 105.24 | 103 | 803 |
September 04, 2025 | 105.06 | 105.59 | 105.59 | 105.59 | 104.83 | 912 |
September 03, 2025 | 103.63 | 104 | 104 | 104.92 | 103.63 | 728 |
September 02, 2025 | 104.5 | 104.5 | 103.9 | 104.82 | 103.45 | 2,824 |
August 29, 2025 | 106.26 | 105.57 | 105.57 | 106.3 | 105.05 | 1,993 |
August 28, 2025 | 105.59 | 106.16 | 106.16 | 106.24 | 104.75 | 1,869 |
August 27, 2025 | 104.63 | 104.89 | 104.89 | 105.37 | 104.29 | 1,776 |
August 26, 2025 | 102.89 | 103.83 | 103.83 | 103.83 | 102.7 | 1,673 |
August 22, 2025 | 102.64 | 102.24 | 102.24 | 103.13 | 101.79 | 1,312 |
August 21, 2025 | 101.01 | 101.34 | 101.34 | 101.69 | 100.63 | 296 |
August 20, 2025 | 101.07 | 100.96 | 100.96 | 101.07 | 99.67 | 2,024 |
August 19, 2025 | 101.23 | 101.22 | 101.22 | 102.07 | 101.04 | 1,495 |
August 18, 2025 | 101 | 101.28 | 101.28 | 101.51 | 100.75 | 874 |
August 15, 2025 | 103.45 | 101.63 | 101.63 | 103.58 | 101.61 | 455 |
August 14, 2025 | 101.2 | 103.4 | 103.4 | 103.95 | 101.2 | 5,448 |
August 13, 2025 | 103.83 | 100.94 | 100.94 | 104.05 | 100.16 | 4,064 |
August 12, 2025 | 102.4 | 104.11 | 104.11 | 104.39 | 102.4 | 6,478 |
August 11, 2025 | 103.6 | 103.44 | 103.44 | 103.67 | 102.98 | 2,173 |
August 08, 2025 | 103.29 | 103.41 | 103.41 | 103.75 | 102.52 | 2,748 |
August 07, 2025 | 102.76 | 101.8 | 101.8 | 103.36 | 101.77 | 6,214 |
August 06, 2025 | 100.77 | 101.68 | 101.68 | 101.95 | 100.75 | 10,038 |
August 05, 2025 | 101.75 | 101.2 | 101.2 | 101.9 | 100.33 | 2,709 |
August 04, 2025 | 99.43 | 100.69 | 100.69 | 101.97 | 99.43 | 4,031 |
August 01, 2025 | 103.28 | 99.61 | 99.61 | 103.28 | 98.42 | 4,208 |
July 31, 2025 | 102.24 | 102.51 | 102.51 | 102.67 | 101.63 | 2,891 |
July 30, 2025 | 102.09 | 102.86 | 102.86 | 102.9 | 101.56 | 4,452 |
July 29, 2025 | 101.25 | 101.98 | 101.98 | 102.02 | 101.07 | 251,042 |
July 28, 2025 | 101.56 | 100.52 | 100.52 | 101.56 | 100.31 | 1,109 |
July 25, 2025 | 99.94 | 100.82 | 100.82 | 100.82 | 98.88 | 3,532 |
July 24, 2025 | 99.94 | 100.35 | 99.82 | 100.8 | 99.45 | 3,260 |
July 23, 2025 | 100.34 | 98.53 | 98.01 | 100.55 | 98.44 | 1,215 |
July 22, 2025 | 99.37 | 99.05 | 99.05 | 99.37 | 98.11 | 712 |
July 21, 2025 | 98.8 | 99.04 | 99.04 | 99.34 | 98.27 | 5,083 |
July 18, 2025 | 98.01 | 98.6 | 98.6 | 98.62 | 97.71 | 88,909 |
July 17, 2025 | 93.86 | 96.98 | 96.98 | 97.48 | 93.86 | 4,461 |
July 16, 2025 | 95.32 | 94.74 | 94.74 | 96.11 | 93.37 | 1,281 |
July 15, 2025 | 96.59 | 95.34 | 94.88 | 96.6 | 93.66 | 6,346 |
July 14, 2025 | 93.74 | 94.76 | 94.76 | 95.03 | 93.56 | 2,334 |
July 11, 2025 | 94 | 93.45 | 93.45 | 94 | 92.69 | 553 |
July 10, 2025 | 93.75 | 93.63 | 93.63 | 93.82 | 92.7 | 2,189 |
July 09, 2025 | 93.36 | 93.39 | 93.39 | 93.62 | 93.06 | 1,746 |
July 08, 2025 | 93.91 | 93.39 | 93.39 | 93.91 | 92.55 | 2,164 |
July 07, 2025 | 92.76 | 93.26 | 93.26 | 93.69 | 92.74 | 3,109 |
July 03, 2025 | 92.74 | 92.15 | 92.15 | 92.84 | 92.15 | 501 |
July 02, 2025 | 90.67 | 91.73 | 91.73 | 92.26 | 90.67 | 2,653 |
July 01, 2025 | 90.66 | 90.45 | 90.45 | 90.94 | 90.1 | 739 |
June 30, 2025 | 91.74 | 90.8 | 90.8 | 91.85 | 90.8 | 1,412 |
June 27, 2025 | 90.04 | 91.31 | 91.31 | 91.62 | 89.51 | 2,110 |
June 26, 2025 | 90.21 | 90.01 | 90.01 | 90.53 | 89.79 | 323 |
June 25, 2025 | 91 | 90.47 | 90.47 | 91.26 | 90 | 898 |
June 24, 2025 | 90.75 | 91.35 | 91.35 | 91.35 | 90.51 | 785 |
June 23, 2025 | 90.31 | 89.45 | 89.45 | 90.99 | 87.28 | 14,746 |
June 20, 2025 | 92.24 | 91.64 | 91.64 | 92.54 | 91.64 | 8,297 |
June 18, 2025 | 90.09 | 91.59 | 91.59 | 91.59 | 89.72 | 6,672 |
June 17, 2025 | 89.76 | 89.48 | 89.48 | 90.39 | 89.29 | 1,227 |
June 16, 2025 | 89.75 | 90.54 | 90.54 | 90.54 | 89.07 | 990 |
June 13, 2025 | 85.2 | 89.13 | 89.13 | 89.52 | 85.2 | 426 |
June 12, 2025 | 89 | 89.43 | 89.43 | 89.45 | 88.8 | 241 |
June 11, 2025 | 90.5 | 90 | 89.81 | 90.5 | 89.36 | 492 |
June 10, 2025 | 90 | 90.25 | 90.25 | 90.42 | 89.69 | 923 |