105.52
+0.1275(+0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 04, 2025 | 105.56 | 105.52 | 105.52 | 105.57 | 105.52 | 597 |
September 03, 2025 | 104.98 | 105.2 | 105.2 | 105.2 | 104.98 | 137 |
September 02, 2025 | 105.46 | 104.97 | 104.97 | 105.46 | 104.89 | 62 |
September 01, 2025 | 105.16 | 105.11 | 105.11 | 105.19 | 105.11 | 663 |
August 29, 2025 | 105.31 | 105.16 | 105.16 | 105.31 | 105.16 | 274 |
August 28, 2025 | 105.23 | 105.33 | 105.33 | 105.33 | 105.2 | 2,184 |
August 27, 2025 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | 0 |
August 26, 2025 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | 0 |
August 22, 2025 | 104.85 | 105.19 | 105.19 | 105.19 | 104.85 | 118 |
August 21, 2025 | 104.78 | 104.6 | 104.6 | 104.78 | 104.6 | 0 |
August 20, 2025 | 105 | 104.86 | 104.86 | 105 | 104.79 | 1,752 |
August 19, 2025 | 104.83 | 104.7 | 104.7 | 104.83 | 103.92 | 1,662 |
August 18, 2025 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | 10 |
August 15, 2025 | 104.92 | 104.75 | 104.75 | 105.17 | 104.73 | 1,910 |
August 14, 2025 | 105.19 | 104.93 | 104.93 | 105.19 | 104.93 | 3,504 |
August 13, 2025 | 105.2 | 105.2 | 105.2 | 105.2 | 105.2 | 0 |
August 12, 2025 | 105.02 | 104.82 | 104.82 | 105.02 | 104.82 | 2 |
August 11, 2025 | 104.85 | 104.92 | 104.92 | 104.92 | 104.85 | 1 |
August 08, 2025 | 104.9 | 104.81 | 104.81 | 104.9 | 104.81 | 1 |
August 07, 2025 | 105.05 | 105.14 | 105.14 | 105.14 | 105.05 | 3,732 |
August 06, 2025 | 105 | 105.15 | 105.15 | 105.15 | 105 | 275 |
August 05, 2025 | 105.25 | 105.26 | 105.26 | 105.26 | 105.25 | 3,814 |
August 04, 2025 | 104.91 | 105.12 | 105.12 | 105.12 | 104.91 | 7,754 |
August 01, 2025 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | 0 |
July 31, 2025 | 104.25 | 104.33 | 104.33 | 104.33 | 104.25 | 241 |
July 30, 2025 | 104.14 | 104.13 | 104.13 | 104.14 | 104.13 | 118 |
July 29, 2025 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | 0 |
July 28, 2025 | 103.87 | 103.79 | 103.79 | 103.87 | 103.79 | 217 |
July 25, 2025 | 103.8 | 103.86 | 103.86 | 103.86 | 103.8 | 120 |
July 24, 2025 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | 0 |
July 23, 2025 | 104.1 | 104 | 104 | 104.1 | 103.96 | 2 |
July 22, 2025 | 103.95 | 104.23 | 104.23 | 104.23 | 103.95 | 4,002 |
July 21, 2025 | 104.03 | 104.04 | 104.04 | 104.04 | 103.93 | 10 |
July 18, 2025 | 103.67 | 103.68 | 103.68 | 103.68 | 103.67 | 192 |
July 17, 2025 | 103.33 | 103.56 | 103.56 | 103.56 | 103.33 | 120 |
July 16, 2025 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | 0 |
July 15, 2025 | 103.8 | 103.27 | 103.27 | 103.8 | 103.27 | 120 |
July 14, 2025 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | 0 |
July 11, 2025 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | 0 |
July 10, 2025 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | 0 |
July 09, 2025 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | 0 |
July 08, 2025 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | 0 |
July 07, 2025 | 103.79 | 103.71 | 103.71 | 103.79 | 103.71 | 217 |
July 04, 2025 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | 0 |
July 03, 2025 | 104.53 | 104.1 | 104.1 | 104.53 | 103.93 | 462 |
July 02, 2025 | 104.29 | 104.27 | 104.27 | 104.29 | 104.27 | 0 |
July 01, 2025 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | 0 |
June 30, 2025 | 104.39 | 104.42 | 104.42 | 104.43 | 104.39 | 187 |
June 27, 2025 | 104.4 | 104.32 | 104.32 | 104.4 | 104.32 | 121 |
June 26, 2025 | 104.32 | 104.32 | 104.32 | 104.36 | 104.32 | 5,670 |
June 25, 2025 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | 0 |
June 24, 2025 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | 0 |
June 23, 2025 | 103.89 | 103.99 | 103.99 | 103.99 | 103.89 | 70 |
June 20, 2025 | 103 | 103.54 | 103.54 | 103.54 | 103 | 4 |
June 19, 2025 | 103.34 | 103.53 | 103.53 | 103.53 | 103.33 | 5,361 |
June 18, 2025 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | 0 |
June 17, 2025 | 103.3 | 103.3 | 103.3 | 103.3 | 103.3 | 0 |
June 16, 2025 | 103.39 | 103.33 | 103.33 | 103.39 | 103.33 | 40 |
June 13, 2025 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | 0 |
June 12, 2025 | 103.6 | 103.6 | 103.6 | 103.6 | 103.6 | 0 |