109.12
-2.1759(-1.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 110.1 | 109.12 | 109.12 | 110.91 | 107.86 | 17,200 |
| October 28, 2025 | 114.3 | 111.29 | 111.29 | 114.3 | 111.29 | 1,500 |
| October 27, 2025 | 114.11 | 113.18 | 113.18 | 114.11 | 112.93 | 3,100 |
| October 24, 2025 | 109.53 | 109.79 | 109.79 | 109.84 | 108.39 | 3,419 |
| October 23, 2025 | 102.96 | 105.58 | 105.58 | 106.57 | 102.96 | 4,101 |
| October 22, 2025 | 106.34 | 102.06 | 102.06 | 106.34 | 100.34 | 8,805 |
| October 21, 2025 | 109.75 | 108.64 | 108.64 | 111.9 | 108.23 | 1,937 |
| October 20, 2025 | 111.31 | 110.73 | 110.73 | 113.33 | 109.96 | 15,800 |
| October 17, 2025 | 104.45 | 106.55 | 106.55 | 106.55 | 104 | 5,100 |
| October 16, 2025 | 116.49 | 107.87 | 107.87 | 116.49 | 107.87 | 18,600 |
| October 15, 2025 | 118.78 | 116.27 | 116.27 | 118.78 | 114.55 | 5,100 |
| October 14, 2025 | 108.97 | 114.74 | 114.74 | 116.97 | 106.34 | 5,448 |
| October 13, 2025 | 110.06 | 113.07 | 113.07 | 113.07 | 110.03 | 2,600 |
| October 10, 2025 | 116.41 | 108.77 | 108.77 | 116.41 | 108.77 | 4,240 |
| October 09, 2025 | 113.27 | 113.18 | 113.18 | 113.27 | 111.06 | 3,700 |
| October 08, 2025 | 113.47 | 112.19 | 112.19 | 113.47 | 111.5 | 1,525 |
| October 07, 2025 | 110.41 | 109.31 | 109.31 | 110.54 | 106.3 | 6,512 |
| October 06, 2025 | 109.11 | 110.53 | 110.53 | 110.65 | 108.6 | 11,040 |
| October 03, 2025 | 102.83 | 105.32 | 105.32 | 106.34 | 102.83 | 5,100 |
| October 02, 2025 | 100.95 | 103.06 | 103.06 | 103.67 | 100.95 | 6,262 |
| October 01, 2025 | 98.32 | 99.3 | 99.3 | 99.53 | 98.1 | 1,800 |
| September 30, 2025 | 98.33 | 96.98 | 96.98 | 98.33 | 95.94 | 4,522 |
| September 29, 2025 | 95.63 | 96.93 | 96.93 | 96.98 | 95.36 | 1,823 |
| September 26, 2025 | 89.9 | 90.58 | 90.58 | 90.58 | 89 | 1,531 |
| September 25, 2025 | 93.12 | 91.31 | 91.31 | 93.12 | 91.17 | 5,900 |
| September 24, 2025 | 96.94 | 96.38 | 96.38 | 97.59 | 96.05 | 2,231 |
| September 23, 2025 | 96.85 | 93.82 | 93.82 | 97.8 | 93.33 | 4,717 |
| September 22, 2025 | 92.47 | 95.61 | 95.61 | 95.61 | 92.31 | 6,011 |
| September 19, 2025 | 94.78 | 94.33 | 94.33 | 95.86 | 94.33 | 3,500 |
| September 18, 2025 | 96.67 | 95.15 | 95.15 | 96.67 | 94.84 | 5,729 |
| September 17, 2025 | 92.77 | 93.4 | 93.4 | 93.4 | 91.56 | 3,028 |
| September 16, 2025 | 90.18 | 92.79 | 92.79 | 92.79 | 90.18 | 3,014 |
| September 15, 2025 | 89.63 | 90.52 | 90.52 | 90.52 | 89.32 | 2,500 |
| September 12, 2025 | 87.17 | 89.62 | 89.62 | 89.62 | 87.17 | 7,400 |
| September 11, 2025 | 87.21 | 87.14 | 87.14 | 88.46 | 87.14 | 2,537 |
| September 10, 2025 | 85 | 86.19 | 86.19 | 86.7 | 85 | 4,747 |
| September 09, 2025 | 80.99 | 83.37 | 83.37 | 83.37 | 80.59 | 2,700 |
| September 08, 2025 | 79.34 | 79.56 | 79.56 | 79.88 | 78.63 | 1,409 |
| September 05, 2025 | 79.92 | 78.76 | 78.76 | 79.92 | 77.79 | 1,600 |
| September 04, 2025 | 80 | 78.07 | 78.07 | 80 | 78.03 | 2,900 |
| September 03, 2025 | 81 | 80.57 | 80.57 | 81.01 | 80 | 2,100 |
| September 02, 2025 | 79.55 | 81.06 | 81.06 | 81.72 | 79.55 | 4,300 |
| August 29, 2025 | 81.05 | 79.57 | 79.57 | 81.05 | 79.03 | 1,500 |
| August 28, 2025 | 81.37 | 80.87 | 80.87 | 81.55 | 80.87 | 1,427 |
| August 27, 2025 | 80.45 | 80.37 | 80.37 | 80.45 | 79.98 | 820 |
| August 26, 2025 | 77.95 | 80.18 | 80.18 | 80.18 | 77.95 | 2,300 |
| August 25, 2025 | 78.65 | 78.82 | 78.82 | 79.7 | 77.82 | 8,576 |
| August 22, 2025 | 77.9 | 81.43 | 81.43 | 82.01 | 77.9 | 2,600 |
| August 21, 2025 | 77.66 | 77.67 | 77.67 | 78.6 | 77.66 | 2,108 |
| August 20, 2025 | 79.07 | 78.89 | 78.89 | 79.07 | 77.5 | 1,127 |
| August 19, 2025 | 79.5 | 77.78 | 77.78 | 79.5 | 77.5 | 5,100 |
| August 18, 2025 | 79.76 | 81.42 | 81.42 | 81.75 | 79.13 | 4,716 |
| August 15, 2025 | 79.25 | 79.78 | 79.78 | 79.78 | 79.25 | 2,116 |
| August 14, 2025 | 79.55 | 81.01 | 81.01 | 81.01 | 79.01 | 2,038 |
| August 13, 2025 | 80.54 | 80.78 | 80.78 | 81.17 | 79.89 | 4,005 |
| August 12, 2025 | 78.5 | 79.4 | 79.4 | 79.54 | 78.5 | 4,220 |
| August 11, 2025 | 79.37 | 78.37 | 78.37 | 79.37 | 78.37 | 1,300 |
| August 08, 2025 | 77.18 | 77.4 | 77.4 | 77.7 | 76.6 | 3,100 |
| August 07, 2025 | 78.87 | 78.37 | 78.37 | 78.98 | 77.74 | 1,600 |
| August 06, 2025 | 76.67 | 77.94 | 77.94 | 77.94 | 76.67 | 1,248 |