100.17
+2.55(+2.61%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 100.44 | 100.17 | 100.17 | 100.44 | 100.17 | 1 |
September 05, 2025 | 97.76 | 97.62 | 97.62 | 98.7 | 97.5 | 2,246 |
September 04, 2025 | 93.95 | 93.92 | 93.92 | 93.96 | 93.92 | 1,850 |
September 03, 2025 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | 0 |
September 02, 2025 | 92.07 | 93.92 | 93.92 | 93.92 | 92.07 | 528 |
September 01, 2025 | 94.25 | 95.44 | 95.44 | 95.44 | 94.25 | 150 |
August 29, 2025 | 94.88 | 94.5 | 94.5 | 94.88 | 93.9 | 522 |
August 28, 2025 | 95.49 | 96.08 | 96.08 | 96.32 | 95.25 | 248 |
August 27, 2025 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | 0 |
August 26, 2025 | 97.67 | 97.9 | 97.9 | 98.21 | 96.63 | 376 |
August 22, 2025 | 96.24 | 99.72 | 99.72 | 100.06 | 96.24 | 1 |
August 21, 2025 | 94.49 | 94.93 | 94.93 | 94.95 | 94.1 | 1,060 |
August 20, 2025 | 95.41 | 94.64 | 94.64 | 96.21 | 94.1 | 317 |
August 19, 2025 | 98.52 | 96.32 | 96.32 | 98.52 | 96.24 | 1,302 |
August 18, 2025 | 96.32 | 97.49 | 97.49 | 97.49 | 96.32 | 60 |
August 15, 2025 | 96.93 | 96.25 | 96.25 | 96.93 | 96.25 | 660 |
August 14, 2025 | 97.55 | 95.79 | 95.79 | 98.1 | 95.79 | 801 |
August 13, 2025 | 98.74 | 99.92 | 99.92 | 100.64 | 98.74 | 1,665 |
August 12, 2025 | 94.05 | 95.94 | 95.94 | 95.94 | 94.03 | 21 |
August 11, 2025 | 94.06 | 93.42 | 93.42 | 94.06 | 92.92 | 512 |
August 08, 2025 | 93.2 | 93.67 | 93.67 | 93.67 | 93.2 | 1,478 |
August 07, 2025 | 94.47 | 93.87 | 93.87 | 94.49 | 93.87 | 299 |
August 06, 2025 | 91.63 | 91.09 | 91.09 | 92.48 | 91.09 | 57 |
August 05, 2025 | 91.28 | 90.81 | 90.81 | 91.28 | 90.81 | 1,108 |
August 04, 2025 | 88.96 | 89.54 | 89.54 | 90.81 | 88.96 | 892 |
August 01, 2025 | 87 | 86.71 | 86.71 | 87.66 | 85.48 | 689 |
July 31, 2025 | 91.85 | 90.28 | 90.28 | 91.85 | 90.2 | 115 |
July 30, 2025 | 92.3 | 91.89 | 91.89 | 92.3 | 91.89 | 1,206 |
July 29, 2025 | 93.18 | 93.16 | 93.16 | 94.26 | 93.12 | 3 |
July 28, 2025 | 95.6 | 93.4 | 93.4 | 95.81 | 93.4 | 280 |
July 25, 2025 | 93.09 | 94.25 | 94.25 | 94.93 | 93.09 | 623 |
July 24, 2025 | 97.41 | 96.38 | 96.38 | 97.61 | 96.28 | 2,326 |
July 23, 2025 | 95.93 | 96.7 | 96.7 | 96.7 | 95.93 | 0 |
July 22, 2025 | 93.24 | 94.07 | 94.07 | 94.68 | 93.1 | 976 |
July 21, 2025 | 93.79 | 95.53 | 95.53 | 95.53 | 93.03 | 3 |
July 18, 2025 | 94.24 | 93.77 | 93.77 | 94.24 | 93.77 | 350 |
July 17, 2025 | 92.3 | 93.28 | 93.28 | 93.28 | 91.69 | 540 |
July 16, 2025 | 91.03 | 91.05 | 91.05 | 91.15 | 89.4 | 29 |
July 15, 2025 | 90.57 | 90.31 | 90.31 | 91.2 | 90.31 | 2 |
July 14, 2025 | 88.5 | 88.43 | 88.43 | 88.73 | 88.43 | 1,277 |
July 11, 2025 | 88.3 | 88.29 | 88.29 | 88.3 | 88.29 | 254 |
July 10, 2025 | 88.4 | 88.65 | 88.65 | 88.95 | 88.4 | 606 |
July 09, 2025 | 89.11 | 88 | 88 | 89.24 | 88 | 357 |
July 08, 2025 | 90.1 | 88.68 | 88.68 | 90.1 | 88.68 | 2 |
July 07, 2025 | 87.92 | 88.74 | 88.74 | 88.9 | 87.15 | 1,458 |
July 04, 2025 | 89.05 | 88.76 | 88.76 | 89.05 | 88.34 | 10,363 |
July 03, 2025 | 90.57 | 91.49 | 91.49 | 91.49 | 90.57 | 17 |
July 02, 2025 | 88.5 | 89.23 | 89.23 | 89.23 | 88.41 | 299 |
July 01, 2025 | 89.61 | 88.77 | 88.77 | 89.81 | 88.77 | 293 |
June 30, 2025 | 88.24 | 87.69 | 87.69 | 88.24 | 87.6 | 253 |
June 27, 2025 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | 0 |
June 26, 2025 | 87.78 | 88.66 | 88.66 | 89.11 | 87.71 | 30 |
June 25, 2025 | 87.73 | 86.9 | 86.9 | 87.73 | 86.9 | 164 |
June 24, 2025 | 85.28 | 86.44 | 86.44 | 86.44 | 84.62 | 1,404 |
June 23, 2025 | 78.03 | 79.37 | 79.37 | 79.7 | 77.79 | 123 |
June 20, 2025 | 79.75 | 79.02 | 79.02 | 80.65 | 79.02 | 564 |
June 19, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 0 |
June 18, 2025 | 80.76 | 80.72 | 80.72 | 80.76 | 80.3 | 185 |
June 17, 2025 | 82.76 | 81.78 | 81.78 | 82.76 | 81.78 | 0 |
June 16, 2025 | 83 | 84.64 | 84.64 | 84.64 | 82.63 | 711 |