97.00
+0.25(+0.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 96.77 | 97 | 97 | 97.28 | 95.8 | 1.89M |
| September 04, 2025 | 96.33 | 96.75 | 96.75 | 96.96 | 95.42 | 2.97M |
| September 03, 2025 | 98.3 | 96.23 | 96.23 | 98.75 | 96 | 2.9M |
| September 02, 2025 | 98.41 | 98.6 | 98.6 | 98.95 | 97.62 | 2.29M |
| August 29, 2025 | 97.81 | 97.68 | 97.68 | 97.88 | 96.43 | 2.09M |
| August 28, 2025 | 97.03 | 96.79 | 96.79 | 97.32 | 95.52 | 1.99M |
| August 27, 2025 | 96.12 | 97.17 | 97.17 | 97.78 | 96.06 | 2.53M |
| August 26, 2025 | 96.25 | 96.15 | 96.15 | 96.93 | 95.51 | 3.43M |
| August 25, 2025 | 97.11 | 95.32 | 95.32 | 97.75 | 94.63 | 3.79M |
| August 22, 2025 | 98.6 | 97.11 | 97.11 | 101.89 | 96.62 | 9.14M |
| August 21, 2025 | 105.96 | 106.16 | 106.16 | 106.69 | 105.01 | 2.65M |
| August 20, 2025 | 105.02 | 107.34 | 107.34 | 107.62 | 104.54 | 2.57M |
| August 19, 2025 | 104.84 | 104.54 | 104.54 | 106.1 | 104.43 | 1.84M |
| August 18, 2025 | 103.84 | 104.96 | 104.96 | 105.06 | 103.62 | 2.6M |
| August 15, 2025 | 102.25 | 103.24 | 103.24 | 103.52 | 101.27 | 2.62M |
| August 14, 2025 | 103.63 | 102.86 | 102.86 | 104.3 | 102.21 | 1.36M |
| August 13, 2025 | 106.42 | 103.43 | 103.43 | 106.65 | 101.21 | 4.08M |
| August 12, 2025 | 107.97 | 107.89 | 107.89 | 108.85 | 106.08 | 2.76M |
| August 11, 2025 | 108.19 | 107.44 | 107.44 | 108.72 | 107.29 | 1.98M |
| August 08, 2025 | 108.9 | 108.12 | 108.12 | 110.71 | 107.41 | 1.5M |
| August 07, 2025 | 108.67 | 108.55 | 108.55 | 109.74 | 108.31 | 1.21M |
| August 06, 2025 | 106.58 | 108.67 | 108.67 | 109.84 | 106.51 | 1.73M |
| August 05, 2025 | 107.26 | 106.56 | 106.56 | 107.87 | 105.88 | 1.51M |
| August 04, 2025 | 108.98 | 107.79 | 107.79 | 110.92 | 107.63 | 2.12M |
| August 01, 2025 | 107 | 109.98 | 109.98 | 110.32 | 106.2 | 3M |
| July 31, 2025 | 104.5 | 105.9 | 105.9 | 107.1 | 104.47 | 2M |
| July 30, 2025 | 104.78 | 105.19 | 105.19 | 105.52 | 104.27 | 1.29M |
| July 29, 2025 | 104.05 | 105.03 | 105.03 | 106.34 | 103.55 | 1.5M |
| July 28, 2025 | 104.28 | 103.86 | 103.86 | 104.62 | 103.34 | 1.42M |
| July 25, 2025 | 103.85 | 104.2 | 104.2 | 105.57 | 103.32 | 1.53M |
| July 24, 2025 | 105.01 | 103.55 | 103.55 | 105.44 | 102.94 | 1.41M |
| July 23, 2025 | 104.61 | 104.7 | 104.7 | 106.13 | 104.34 | 1.81M |
| July 22, 2025 | 105.13 | 104.66 | 104.66 | 106.42 | 104.65 | 1.33M |
| July 21, 2025 | 104.82 | 104.72 | 104.72 | 105.89 | 104.59 | 1.09M |
| July 18, 2025 | 105.24 | 104.71 | 104.71 | 106.24 | 104.43 | 1.18M |
| July 17, 2025 | 104.01 | 105.18 | 105.18 | 105.33 | 104 | 1.45M |
| July 16, 2025 | 105.11 | 104.01 | 104.01 | 105.58 | 103.22 | 1.55M |
| July 15, 2025 | 106.77 | 105.41 | 105.41 | 107.43 | 105.41 | 1.17M |
| July 14, 2025 | 106.69 | 107.44 | 107.44 | 108.07 | 106.21 | 1.15M |
| July 11, 2025 | 106.7 | 106.51 | 106.51 | 107.33 | 105.98 | 1.29M |
| July 10, 2025 | 107.12 | 106.7 | 106.7 | 107.84 | 106.17 | 1.24M |
| July 09, 2025 | 107.38 | 107.53 | 107.53 | 107.53 | 104.84 | 1.89M |
| July 08, 2025 | 109.17 | 107.64 | 107.64 | 110.15 | 107.16 | 1.57M |
| July 07, 2025 | 109.46 | 110.49 | 110.49 | 110.55 | 107.72 | 1.68M |
| July 03, 2025 | 108.35 | 109.44 | 109.44 | 109.74 | 107.73 | 722,048 |
| July 02, 2025 | 107.15 | 109.14 | 109.14 | 109.43 | 106.24 | 2.07M |
| July 01, 2025 | 107.85 | 107.04 | 107.04 | 108.38 | 105.85 | 2.23M |
| June 30, 2025 | 113 | 107.83 | 107.83 | 113.48 | 105.89 | 4.28M |
| June 27, 2025 | 113.57 | 114.25 | 114.25 | 115.43 | 112.33 | 2.33M |
| June 26, 2025 | 113.79 | 113.49 | 113.49 | 115.14 | 112.93 | 1.65M |
| June 25, 2025 | 113.75 | 113.75 | 113.75 | 114.46 | 112.82 | 1.11M |
| June 24, 2025 | 113.84 | 114.09 | 114.09 | 115.16 | 112.76 | 1.37M |
| June 23, 2025 | 111.03 | 114.81 | 114.81 | 115 | 110.99 | 1.83M |
| June 20, 2025 | 108.67 | 110.38 | 110.38 | 110.73 | 108.67 | 1.63M |
| June 18, 2025 | 110.01 | 108.28 | 108.28 | 110.01 | 108.16 | 1.13M |
| June 17, 2025 | 108.9 | 109.5 | 109.5 | 109.98 | 108.16 | 1.13M |
| June 16, 2025 | 110.93 | 108.9 | 108.9 | 111.57 | 108.76 | 1.25M |
| June 13, 2025 | 109.69 | 110.62 | 110.62 | 111.46 | 109.61 | 1.45M |
| June 12, 2025 | 108.95 | 109.66 | 109.66 | 109.71 | 107.93 | 1.07M |
| June 11, 2025 | 109.06 | 108.72 | 108.72 | 110.01 | 108.14 | 1.2M |