102.45
-0.75(-0.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 104 | 102.45 | 102.45 | 105.07 | 101.56 | 2.39M |
| September 04, 2025 | 104.45 | 103.2 | 103.2 | 105.73 | 102.24 | 2.16M |
| September 03, 2025 | 110 | 106.75 | 106.75 | 110.55 | 106.24 | 1.42M |
| September 02, 2025 | 108.07 | 110.08 | 110.08 | 110.16 | 107.95 | 1.06M |
| August 29, 2025 | 108.22 | 108.72 | 108.72 | 109.27 | 108.18 | 798,900 |
| August 28, 2025 | 110.42 | 108.22 | 108.22 | 110.42 | 107.85 | 1.15M |
| August 27, 2025 | 110.07 | 110.77 | 110.77 | 111.2 | 109.83 | 1.05M |
| August 26, 2025 | 109.27 | 110.27 | 110.27 | 110.31 | 108.77 | 2.48M |
| August 25, 2025 | 110.11 | 109.44 | 109.44 | 111.01 | 108.63 | 926,652 |
| August 22, 2025 | 108.99 | 109.93 | 109.93 | 112.22 | 108.75 | 959,700 |
| August 21, 2025 | 108.79 | 108.97 | 108.97 | 109.25 | 108.13 | 964,300 |
| August 20, 2025 | 109.66 | 109.21 | 109.21 | 109.7 | 107.77 | 1.12M |
| August 19, 2025 | 109.55 | 109.64 | 109.64 | 111.03 | 108.43 | 1.18M |
| August 18, 2025 | 110.44 | 109.03 | 109.03 | 110.87 | 109.03 | 1.36M |
| August 15, 2025 | 107.85 | 109.32 | 109.32 | 110.29 | 107.17 | 1.94M |
| August 14, 2025 | 109.96 | 108.15 | 108.15 | 110.9 | 107.1 | 1.66M |
| August 13, 2025 | 108.37 | 111.63 | 111.08 | 111.68 | 107 | 2.5M |
| August 12, 2025 | 109.25 | 109.03 | 108.49 | 109.48 | 107.67 | 1.95M |
| August 11, 2025 | 110.35 | 109.18 | 108.64 | 111.8 | 109.1 | 1.26M |
| August 08, 2025 | 110.94 | 110.38 | 109.84 | 111.84 | 109.97 | 1.3M |
| August 07, 2025 | 112.81 | 110.79 | 110.24 | 114.48 | 110.25 | 1.81M |
| August 06, 2025 | 111.09 | 111.87 | 111.87 | 111.9 | 110.45 | 1.25M |
| August 05, 2025 | 111.79 | 111.45 | 111.45 | 112.99 | 110 | 1.64M |
| August 04, 2025 | 109.68 | 111.43 | 111.43 | 111.67 | 108.85 | 1.15M |
| August 01, 2025 | 107.31 | 109.7 | 109.7 | 109.79 | 106.47 | 2.11M |
| July 31, 2025 | 106.72 | 107.33 | 107.33 | 108.79 | 106.5 | 1.77M |
| July 30, 2025 | 107.5 | 107.48 | 107.48 | 109.33 | 106.34 | 3.04M |
| July 29, 2025 | 108.87 | 108.21 | 108.21 | 108.87 | 106.1 | 2.64M |
| July 28, 2025 | 112.5 | 107.12 | 107.12 | 113 | 105.84 | 3.81M |
| July 25, 2025 | 116.99 | 113.05 | 113.05 | 120.05 | 109.56 | 4.38M |
| July 24, 2025 | 115.56 | 115.12 | 115.12 | 116.64 | 113.59 | 2.24M |
| July 23, 2025 | 112.65 | 115.95 | 115.95 | 116.09 | 112.24 | 2.23M |
| July 22, 2025 | 111.24 | 111.89 | 111.89 | 112.29 | 109.16 | 2.64M |
| July 21, 2025 | 109.15 | 109.32 | 109.32 | 110.72 | 108.52 | 1.43M |
| July 18, 2025 | 109.5 | 109.33 | 109.33 | 110.28 | 108.73 | 1.11M |
| July 17, 2025 | 104.93 | 108.85 | 108.85 | 109.65 | 104.91 | 2.04M |
| July 16, 2025 | 105.17 | 105 | 105 | 106.29 | 103.47 | 2.22M |
| July 15, 2025 | 107.77 | 104.77 | 104.77 | 107.86 | 104.76 | 1.92M |
| July 14, 2025 | 106.32 | 107.75 | 107.75 | 108.42 | 106.32 | 1.49M |
| July 11, 2025 | 107.09 | 106.94 | 106.94 | 107.85 | 106.12 | 1.12M |
| July 10, 2025 | 107.22 | 107.68 | 107.68 | 109.22 | 106.25 | 1.17M |
| July 09, 2025 | 107.82 | 107.02 | 107.02 | 107.85 | 105.83 | 1.47M |
| July 08, 2025 | 109.79 | 107.57 | 107.57 | 109.9 | 107.47 | 2.22M |
| July 07, 2025 | 109.29 | 110.43 | 110.43 | 110.72 | 108.8 | 1.83M |
| July 03, 2025 | 108.65 | 108.93 | 108.93 | 110.67 | 108.27 | 1.58M |
| July 02, 2025 | 106.98 | 108.27 | 108.27 | 108.94 | 106.67 | 1.9M |
| July 01, 2025 | 104.11 | 107.31 | 107.31 | 107.36 | 103.68 | 1.96M |
| June 30, 2025 | 102.75 | 104.13 | 104.13 | 104.57 | 101.99 | 2.71M |
| June 27, 2025 | 103.37 | 102.86 | 102.86 | 103.63 | 101.75 | 3.78M |
| June 26, 2025 | 101.93 | 103.27 | 103.27 | 103.65 | 101.19 | 2.03M |
| June 25, 2025 | 100.77 | 101.34 | 101.34 | 102.79 | 99.82 | 1.53M |
| June 24, 2025 | 100.54 | 100.16 | 100.16 | 101.13 | 98.95 | 1.9M |
| June 23, 2025 | 99.97 | 100.69 | 100.69 | 101.89 | 99.61 | 1.61M |
| June 20, 2025 | 101.94 | 99.97 | 99.97 | 101.94 | 99.48 | 3.32M |
| June 18, 2025 | 102.19 | 102 | 102 | 103.53 | 101.15 | 1.38M |
| June 17, 2025 | 101.78 | 102.22 | 102.22 | 103.73 | 101.03 | 1.67M |
| June 16, 2025 | 102.79 | 102.17 | 102.17 | 103.08 | 100.81 | 2.05M |
| June 13, 2025 | 102.19 | 103.3 | 103.3 | 104.71 | 101.31 | 2.21M |
| June 12, 2025 | 100.28 | 102.1 | 102.1 | 102.1 | 99.93 | 1.85M |
| June 11, 2025 | 100.5 | 100.65 | 100.65 | 100.76 | 99.13 | 1.79M |