100.72
+1.08(+1.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 100.91 | 100.72 | 100.72 | 104.6 | 99.56 | 9,924 |
September 04, 2025 | 100.16 | 99.64 | 99.64 | 101.63 | 97.47 | 11,755 |
September 03, 2025 | 101.3 | 103.29 | 103.29 | 106 | 100.84 | 14,676 |
September 02, 2025 | 101.99 | 101.37 | 101.37 | 102.76 | 97.8 | 52,656 |
September 01, 2025 | 100.04 | 101.28 | 101.28 | 101.94 | 98.67 | 29,331 |
August 29, 2025 | 87.01 | 91.04 | 91.04 | 91.25 | 86.36 | 7,932 |
August 28, 2025 | 86.91 | 86.75 | 86.75 | 88.63 | 86.36 | 14,058 |
August 27, 2025 | 83.94 | 83.77 | 83.77 | 83.94 | 81.89 | 2,454 |
August 26, 2025 | 85.13 | 84.37 | 84.37 | 85.31 | 83.11 | 10,735 |
August 22, 2025 | 80.37 | 87.23 | 87.23 | 87.35 | 79.16 | 69,550 |
August 21, 2025 | 79.4 | 81.41 | 81.41 | 81.68 | 78.03 | 42,612 |
August 20, 2025 | 75.47 | 79.16 | 79.16 | 79.67 | 74.45 | 3,200 |
August 19, 2025 | 80.59 | 77.44 | 77.44 | 82 | 77.18 | 6,614 |
August 18, 2025 | 82.07 | 81.42 | 81.42 | 82.48 | 81.2 | 8,458 |
August 15, 2025 | 80.97 | 80.98 | 80.98 | 81.07 | 79.21 | 1,457 |
August 14, 2025 | 84.05 | 81.13 | 81.13 | 84.52 | 80.02 | 3,700 |
August 13, 2025 | 83.56 | 84.03 | 84.03 | 85.45 | 83.48 | 35,859 |
August 12, 2025 | 80.27 | 81.36 | 81.36 | 81.36 | 78.5 | 129,784 |
August 11, 2025 | 82.14 | 79.92 | 79.92 | 82.15 | 79 | 13,362 |
August 08, 2025 | 84.74 | 84.92 | 84.92 | 86.57 | 83.99 | 7,702 |
August 07, 2025 | 83.11 | 82.89 | 82.89 | 85.57 | 82.02 | 3,725 |
August 06, 2025 | 80.08 | 80.33 | 80.33 | 80.72 | 79.71 | 1,774 |
August 05, 2025 | 77.18 | 80.08 | 80.08 | 80.33 | 76.97 | 1,781 |
August 04, 2025 | 78.19 | 76.94 | 76.94 | 78.19 | 76.04 | 11,437 |
August 01, 2025 | 72.92 | 74.66 | 74.66 | 75.82 | 71.46 | 11,446 |
July 31, 2025 | 76.21 | 72.47 | 72.47 | 76.21 | 70.78 | 27,530 |
July 30, 2025 | 82.61 | 78.79 | 78.79 | 82.98 | 78.79 | 6,448 |
July 29, 2025 | 82.78 | 82.76 | 82.76 | 83.93 | 81.71 | 5,813 |
July 28, 2025 | 84.21 | 83.31 | 83.31 | 84.32 | 81.98 | 6,447 |
July 25, 2025 | 90.11 | 83.87 | 83.87 | 90.53 | 83.79 | 6,090 |
July 24, 2025 | 90.62 | 90.02 | 90.02 | 90.81 | 87.82 | 18,191 |
July 23, 2025 | 92.79 | 94.3 | 94.3 | 94.3 | 91.58 | 5,326 |
July 22, 2025 | 89.43 | 91.62 | 91.62 | 92.73 | 88.7 | 12,598 |
July 21, 2025 | 85.76 | 90.26 | 90.26 | 90.63 | 85.59 | 13,770 |
July 18, 2025 | 86.35 | 84.95 | 84.95 | 87.05 | 84.75 | 14,146 |
July 17, 2025 | 82.54 | 83.1 | 83.1 | 83.1 | 79.89 | 2,817 |
July 16, 2025 | 82.77 | 83.26 | 83.26 | 83.94 | 80.14 | 11,384 |
July 15, 2025 | 85.75 | 80.98 | 80.98 | 86.4 | 80.98 | 18,350 |
July 14, 2025 | 90.74 | 86.03 | 86.03 | 92.06 | 85.73 | 21,755 |
July 11, 2025 | 82.38 | 88.09 | 88.09 | 88.32 | 82.17 | 24,729 |
July 10, 2025 | 74.77 | 77.18 | 77.18 | 78 | 74.48 | 5,595 |
July 09, 2025 | 74.62 | 73.66 | 73.66 | 74.94 | 72.99 | 4,385 |
July 08, 2025 | 76.15 | 73.29 | 73.29 | 76.41 | 73.23 | 4,072 |
July 07, 2025 | 74.55 | 74.47 | 74.47 | 74.65 | 72 | 31,576 |
July 04, 2025 | 76.37 | 76.46 | 76.46 | 76.67 | 75.47 | 26,868 |
July 03, 2025 | 76.01 | 75.54 | 75.54 | 77.76 | 73.5 | 5,574 |
July 02, 2025 | 71.02 | 73.98 | 73.98 | 74.42 | 70.81 | 3,205 |
July 01, 2025 | 72.87 | 72.2 | 72.2 | 74.99 | 72 | 3,336 |
June 30, 2025 | 72.41 | 71.02 | 71.02 | 72.67 | 70.41 | 1,966 |
June 27, 2025 | 74.11 | 71.83 | 71.83 | 74.11 | 70.1 | 9,362 |
June 26, 2025 | 73.94 | 74.75 | 74.75 | 76.19 | 73.03 | 10,284 |
June 25, 2025 | 71.98 | 71.44 | 71.44 | 72.06 | 70.21 | 4,143 |
June 24, 2025 | 72.2 | 69.77 | 69.77 | 72.8 | 67.29 | 34,648 |
June 23, 2025 | 72.58 | 73.82 | 73.82 | 73.94 | 71.84 | 13,609 |
June 20, 2025 | 69.94 | 71.3 | 71.3 | 72.89 | 69.94 | 11,411 |
June 19, 2025 | 74.66 | 73.86 | 73.86 | 74.66 | 73.47 | 3,214 |
June 18, 2025 | 80.29 | 78.2 | 78.2 | 80.57 | 77 | 6,597 |
June 17, 2025 | 75.32 | 79.67 | 79.67 | 80.13 | 75.3 | 16,831 |
June 16, 2025 | 75.32 | 74.42 | 74.42 | 76.02 | 73.86 | 12,182 |
June 13, 2025 | 73.46 | 74.02 | 74.02 | 75 | 72.75 | 5,041 |