107.68
+1.4869(+1.40%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 105.48 | 106.2 | 106.2 | 108.14 | 105.12 | 509 |
October 17, 2025 | 104.75 | 105 | 105 | 105.15 | 104.75 | 1,179 |
October 16, 2025 | 106.37 | 103.68 | 103.68 | 106.65 | 103.68 | 136 |
October 15, 2025 | 104.95 | 106.48 | 106.48 | 106.48 | 104.7 | 932 |
October 14, 2025 | 101.99 | 102.95 | 102.95 | 103.23 | 101.94 | 689 |
October 13, 2025 | 99.22 | 101.38 | 101.38 | 101.94 | 98.99 | 477 |
October 10, 2025 | 98.51 | 99.55 | 99.55 | 100.39 | 98.51 | 858 |
October 09, 2025 | 98.73 | 97.58 | 97.58 | 98.73 | 97.34 | 550 |
October 08, 2025 | 96.42 | 98.02 | 98.02 | 99.11 | 95 | 2,669 |
October 07, 2025 | 97.77 | 96.11 | 96.11 | 98.4 | 95.51 | 3,943 |
October 06, 2025 | 100.46 | 98.87 | 98.87 | 100.46 | 98.51 | 1,340 |
October 03, 2025 | 100.39 | 100.29 | 99.7 | 101.5 | 99.81 | 6,615 |
October 02, 2025 | 100.04 | 101.01 | 100.42 | 101.01 | 99.88 | 1,283 |
October 01, 2025 | 102.16 | 99.29 | 99.23 | 103.5 | 99.06 | 4,387 |
September 30, 2025 | 102.1 | 101.35 | 101.35 | 102.1 | 101.35 | 290 |
September 29, 2025 | 102.25 | 102.1 | 101.86 | 102.6 | 101.43 | 282 |
September 26, 2025 | 102.72 | 102.74 | 102.74 | 102.81 | 101.94 | 933 |
September 25, 2025 | 104 | 102.87 | 102.87 | 105.51 | 102.74 | 407 |
September 24, 2025 | 103.23 | 104 | 104 | 104.06 | 103 | 471 |
September 23, 2025 | 101.16 | 103.43 | 103.43 | 103.56 | 101.16 | 9,344 |
September 22, 2025 | 102.56 | 101.16 | 101.16 | 102.56 | 100.01 | 135 |
September 19, 2025 | 106.5 | 101.29 | 101.29 | 107.11 | 101.11 | 8,697 |
September 18, 2025 | 105.39 | 105.77 | 105.77 | 107.28 | 105.05 | 5,534 |
September 17, 2025 | 105.33 | 105.69 | 105.69 | 105.8 | 104.4 | 922 |
September 16, 2025 | 104.81 | 103.67 | 103.67 | 104.81 | 103.67 | 113 |
September 15, 2025 | 104.21 | 104.52 | 104.52 | 104.92 | 103.51 | 2,163 |
September 12, 2025 | 105.51 | 103.77 | 103.77 | 105.51 | 103.75 | 1,022 |
September 11, 2025 | 106.8 | 105.39 | 105.39 | 107.01 | 105.14 | 1,299 |
September 10, 2025 | 104.51 | 105.49 | 105.49 | 106.21 | 104.04 | 297 |
September 09, 2025 | 107.78 | 104.79 | 104.79 | 107.78 | 104.74 | 1,916 |
September 08, 2025 | 110.67 | 108.12 | 108.12 | 110.67 | 107.35 | 220 |
September 05, 2025 | 108.54 | 108.75 | 108.75 | 108.75 | 108.54 | 37 |
September 04, 2025 | 109.63 | 108.62 | 108.62 | 109.63 | 108.42 | 2,265 |
September 03, 2025 | 108.5 | 109.45 | 109.45 | 109.9 | 107.5 | 1,250 |
September 02, 2025 | 108.92 | 110.34 | 110.34 | 110.37 | 108.76 | 201,811 |
August 29, 2025 | 112.28 | 108.25 | 108.25 | 112.97 | 108.05 | 673 |
August 28, 2025 | 118.6 | 112.34 | 112.34 | 118.6 | 105.95 | 17,600 |
August 27, 2025 | 110.14 | 110.67 | 110.67 | 110.84 | 110.14 | 453 |
August 26, 2025 | 112.3 | 110.52 | 110.52 | 112.55 | 110.2 | 504 |
August 22, 2025 | 112.1 | 112.21 | 112.21 | 113.24 | 111.55 | 268 |
August 21, 2025 | 115 | 111.95 | 111.95 | 115 | 111.95 | 101 |
August 20, 2025 | 111.29 | 115 | 115 | 115.82 | 111.29 | 1,253 |
August 19, 2025 | 115 | 112.23 | 112.23 | 115 | 111.85 | 764 |
August 18, 2025 | 112.52 | 113.13 | 113.13 | 115.45 | 112.52 | 615 |
August 15, 2025 | 114.42 | 112.51 | 112.51 | 114.55 | 112.12 | 548 |
August 14, 2025 | 115.26 | 113.9 | 113.9 | 115.35 | 113.9 | 380 |
August 13, 2025 | 115.68 | 113 | 113 | 115.68 | 112.53 | 764 |
August 12, 2025 | 113.6 | 115.07 | 115.07 | 115.88 | 113.6 | 380 |
August 11, 2025 | 117 | 116.23 | 116.23 | 117 | 116.23 | 218 |
August 08, 2025 | 116 | 116.98 | 116.98 | 117.78 | 114.89 | 360 |
August 07, 2025 | 113.6 | 113.82 | 113.82 | 115 | 113.13 | 272 |
August 06, 2025 | 110.73 | 113.87 | 113.87 | 114.21 | 110.07 | 696 |
August 05, 2025 | 110.25 | 110.95 | 110.95 | 111.52 | 109.69 | 329 |
August 04, 2025 | 108.38 | 110.33 | 110.33 | 110.33 | 108.38 | 259 |
August 01, 2025 | 106.11 | 106.9 | 106.9 | 108.78 | 103.5 | 698 |
July 31, 2025 | 105.42 | 105.78 | 105.78 | 106.06 | 105 | 228 |
July 30, 2025 | 105 | 105.94 | 105.94 | 106.8 | 105 | 627 |
July 29, 2025 | 105.88 | 106.13 | 106.13 | 107.31 | 105.88 | 76 |
July 28, 2025 | 106.91 | 105.95 | 105.95 | 107.06 | 104.72 | 930 |
July 25, 2025 | 107.9 | 107.4 | 107.4 | 108.52 | 107.36 | 185 |