107.71
+1.79(+1.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 17, 2025 | 106.75 | 107.71 | 107.71 | 109.03 | 106.67 | 3.15M |
| April 16, 2025 | 106.94 | 105.92 | 105.92 | 107.46 | 105.65 | 2.79M |
| April 15, 2025 | 107.05 | 106.68 | 106.68 | 107.51 | 106.21 | 2.6M |
| April 14, 2025 | 104.45 | 106.58 | 106.58 | 106.94 | 103.73 | 3.22M |
| April 11, 2025 | 103.64 | 104.63 | 104.63 | 105.17 | 101.86 | 3.58M |
| April 10, 2025 | 102.1 | 103.2 | 103.2 | 104.31 | 101.52 | 3.93M |
| April 09, 2025 | 100.95 | 102.35 | 102.35 | 103.82 | 98.35 | 7.05M |
| April 08, 2025 | 102.28 | 101.28 | 101.28 | 103.98 | 100.56 | 6.47M |
| April 07, 2025 | 104.25 | 101.57 | 101.57 | 104.79 | 100.67 | 7.77M |
| April 04, 2025 | 110.12 | 104.48 | 104.48 | 110.48 | 103.92 | 7.36M |
| April 03, 2025 | 109.76 | 109.11 | 109.11 | 110.46 | 107.75 | 6.06M |
| April 02, 2025 | 108.8 | 107.75 | 107.75 | 108.8 | 107.27 | 3.28M |
| April 01, 2025 | 108.61 | 108.37 | 108.37 | 108.88 | 107.52 | 3.94M |
| March 31, 2025 | 108.37 | 109.27 | 109.27 | 109.76 | 107.84 | 6.56M |
| March 28, 2025 | 105.87 | 106.96 | 106.96 | 107.41 | 105.37 | 6.15M |
| March 27, 2025 | 103.94 | 105.15 | 105.15 | 105.6 | 103.78 | 5.23M |
| March 26, 2025 | 102.78 | 103.9 | 103.9 | 104.31 | 102.57 | 5.94M |
| March 25, 2025 | 103 | 102.5 | 102.5 | 103 | 101.96 | 24.65M |
| March 24, 2025 | 105.25 | 104.18 | 104.18 | 105.69 | 104.03 | 2.51M |
| March 21, 2025 | 106.14 | 105.11 | 105.11 | 106.65 | 104.4 | 5.65M |
| March 20, 2025 | 105.8 | 106.21 | 106.21 | 106.59 | 105.55 | 2.95M |
| March 19, 2025 | 105.85 | 105.84 | 105.84 | 106.3 | 105.14 | 2.79M |
| March 18, 2025 | 106.29 | 105.99 | 105.99 | 106.49 | 105.38 | 2.75M |
| March 17, 2025 | 105.67 | 105.86 | 105.86 | 106.83 | 105.13 | 5.58M |
| March 14, 2025 | 104.06 | 105.56 | 105.56 | 105.95 | 103.59 | 4.4M |
| March 13, 2025 | 102.81 | 104.24 | 104.24 | 104.29 | 102.7 | 1.91M |
| March 12, 2025 | 102.88 | 102.96 | 102.96 | 103.79 | 102.35 | 3.28M |
| March 11, 2025 | 107.67 | 104.43 | 104.43 | 107.99 | 104.39 | 4.28M |
| March 10, 2025 | 104.91 | 107.32 | 107.32 | 108.67 | 104.91 | 5.54M |
| March 07, 2025 | 102.84 | 104.62 | 104.62 | 104.88 | 102.68 | 4.03M |
| March 06, 2025 | 103.3 | 102.59 | 102.59 | 103.31 | 101.42 | 3.03M |
| March 05, 2025 | 104.5 | 103.39 | 103.39 | 105.46 | 103.19 | 3.67M |
| March 04, 2025 | 108.53 | 105.24 | 105.24 | 109.52 | 105.14 | 5.61M |
| March 03, 2025 | 105.85 | 107.7 | 107.7 | 107.82 | 105.69 | 3.45M |
| February 28, 2025 | 106.1 | 106.05 | 106.05 | 107.11 | 104.66 | 3.92M |
| February 27, 2025 | 106.2 | 105.16 | 105.16 | 106.78 | 104.8 | 3.59M |
| February 26, 2025 | 107.23 | 106.89 | 106.89 | 107.51 | 106.37 | 2.45M |
| February 25, 2025 | 106.7 | 107.64 | 107.64 | 107.84 | 105.97 | 3.39M |
| February 24, 2025 | 105.87 | 106.29 | 106.29 | 107.36 | 105.21 | 3.08M |
| February 21, 2025 | 104.35 | 105.33 | 105.33 | 105.73 | 104.06 | 4M |
| February 20, 2025 | 102.97 | 104.35 | 104.35 | 104.65 | 102.2 | 2.7M |
| February 19, 2025 | 102.67 | 103.09 | 103.09 | 103.16 | 101.72 | 2.51M |
| February 18, 2025 | 101.29 | 102.2 | 102.2 | 103.24 | 101 | 3.11M |
| February 14, 2025 | 101.21 | 101.83 | 101.83 | 102.92 | 100.84 | 2.7M |
| February 13, 2025 | 101.37 | 100.99 | 100.99 | 102.57 | 100.32 | 4.94M |
| February 12, 2025 | 100.73 | 102.35 | 102.35 | 102.52 | 100.6 | 3.16M |
| February 11, 2025 | 100.59 | 101.88 | 101.88 | 102.11 | 99.47 | 3.16M |
| February 10, 2025 | 99.76 | 100.83 | 100.83 | 100.96 | 99.11 | 2.47M |
| February 07, 2025 | 100.14 | 100.35 | 99.42 | 100.44 | 99.41 | 2.86M |
| February 06, 2025 | 99.64 | 100.17 | 99.24 | 100.67 | 98.87 | 3.15M |
| February 05, 2025 | 98.67 | 99.39 | 98.47 | 99.89 | 98.4 | 2.28M |
| February 04, 2025 | 98.52 | 97.88 | 96.97 | 99.07 | 97.8 | 2.13M |
| February 03, 2025 | 98.36 | 99.36 | 98.44 | 99.69 | 97.32 | 2.66M |
| January 31, 2025 | 97.84 | 98.36 | 97.45 | 99.05 | 97.52 | 4.91M |
| January 30, 2025 | 98.55 | 98.03 | 97.12 | 99.15 | 97.56 | 3.59M |
| January 29, 2025 | 100.03 | 98.05 | 97.14 | 100.73 | 97.36 | 3.35M |
| January 28, 2025 | 102.47 | 100 | 99.07 | 102.47 | 99.75 | 3.52M |
| January 27, 2025 | 99.34 | 102.63 | 101.68 | 103.05 | 98.16 | 5.43M |
| January 24, 2025 | 97.08 | 98.18 | 97.27 | 98.5 | 97.05 | 2.14M |
| January 23, 2025 | 98.29 | 97.47 | 96.57 | 99.5 | 97.38 | 4.43M |