97.95
-0.335(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 96.49 | 98.28 | 98.28 | 99.94 | 95.5 | 5.83M |
| March 10, 2025 | 99.32 | 96.04 | 96.04 | 99.54 | 95.72 | 5.57M |
| March 07, 2025 | 102 | 101.28 | 101.28 | 102.35 | 98.05 | 5.55M |
| March 06, 2025 | 105.65 | 101.72 | 101.72 | 106.68 | 101.5 | 4.44M |
| March 05, 2025 | 105.38 | 106.8 | 106.8 | 107.5 | 103.72 | 4.9M |
| March 04, 2025 | 106.81 | 106.48 | 106.48 | 107.71 | 103.93 | 5.4M |
| March 03, 2025 | 108.82 | 106.54 | 106.54 | 110.67 | 106.04 | 5.29M |
| February 28, 2025 | 106.98 | 108.01 | 108.01 | 108.26 | 105.9 | 5.13M |
| February 27, 2025 | 109.98 | 107.09 | 107.09 | 111.31 | 107 | 4.31M |
| February 26, 2025 | 108.46 | 109.02 | 109.02 | 110.29 | 107.83 | 3.8M |
| February 25, 2025 | 108.08 | 108.06 | 108.06 | 108.57 | 105.78 | 4.33M |
| February 24, 2025 | 109.32 | 108.69 | 108.69 | 110.02 | 107.33 | 5.41M |
| February 21, 2025 | 113.96 | 110.02 | 110.02 | 114.57 | 109.93 | 5.15M |
| February 20, 2025 | 113.8 | 114.21 | 114.21 | 114.53 | 110.83 | 6.9M |
| February 19, 2025 | 114.11 | 114.57 | 114.57 | 114.63 | 111.88 | 4.91M |
| February 18, 2025 | 112.7 | 114.26 | 114.26 | 114.82 | 112.46 | 6.67M |
| February 14, 2025 | 110.27 | 111.64 | 111.64 | 112.37 | 108.72 | 4.96M |
| February 13, 2025 | 108.99 | 109.98 | 109.98 | 110.03 | 107.61 | 3.57M |
| February 12, 2025 | 107.03 | 107.7 | 107.7 | 107.8 | 104.27 | 4.36M |
| February 11, 2025 | 109.5 | 108.33 | 108.33 | 110.33 | 107.81 | 4.28M |
| February 10, 2025 | 108.65 | 109.55 | 109.55 | 110.99 | 107.45 | 5.11M |
| February 07, 2025 | 109.49 | 107.66 | 107.66 | 110.53 | 102.37 | 11.18M |
| February 06, 2025 | 105.4 | 104.72 | 104.72 | 105.82 | 103.96 | 6.94M |
| February 05, 2025 | 103.15 | 105.07 | 105.07 | 105.12 | 101.85 | 4.17M |
| February 04, 2025 | 101 | 102.78 | 102.78 | 102.83 | 100.7 | 3.9M |
| February 03, 2025 | 98.87 | 100.9 | 100.9 | 101.41 | 98.12 | 4.94M |
| January 31, 2025 | 101.14 | 100.88 | 100.88 | 102.87 | 100.47 | 4.09M |
| January 30, 2025 | 100.41 | 100.93 | 100.93 | 102.17 | 100.02 | 4.17M |
| January 29, 2025 | 99.92 | 99.33 | 99.33 | 100.21 | 98.2 | 3.12M |
| January 28, 2025 | 96.53 | 99.83 | 99.83 | 100.38 | 95.55 | 4.38M |
| January 27, 2025 | 94.91 | 96.77 | 96.77 | 98.33 | 94.1 | 4.25M |
| January 24, 2025 | 97.57 | 96.9 | 96.9 | 97.57 | 96.11 | 4.14M |
| January 23, 2025 | 97.65 | 97.45 | 97.45 | 98.07 | 95.94 | 3.7M |
| January 22, 2025 | 98 | 98.24 | 98.24 | 98.34 | 96.59 | 3.54M |
| January 21, 2025 | 95.65 | 97.2 | 97.2 | 97.28 | 94.82 | 3.85M |
| January 17, 2025 | 96.09 | 94.23 | 94.23 | 96.09 | 93.88 | 4.92M |
| January 16, 2025 | 93.92 | 94.05 | 94.05 | 94.85 | 93.41 | 2.91M |
| January 15, 2025 | 93.88 | 93.06 | 93.06 | 94.16 | 92.76 | 4.85M |
| January 14, 2025 | 92.57 | 92.49 | 92.49 | 93.33 | 90.8 | 5.43M |
| January 13, 2025 | 93.97 | 93.83 | 93.83 | 94.35 | 92.64 | 4.15M |
| January 10, 2025 | 95.44 | 94.56 | 94.56 | 95.67 | 94.15 | 4.02M |
| January 08, 2025 | 95.2 | 96.04 | 96.04 | 96.27 | 93.33 | 4.76M |
| January 07, 2025 | 97.69 | 95.93 | 95.93 | 98 | 94.4 | 4.01M |
| January 06, 2025 | 100.88 | 97.94 | 97.94 | 101 | 97.12 | 4.19M |
| January 03, 2025 | 95.73 | 97.47 | 97.47 | 98.38 | 95.37 | 4.27M |
| January 02, 2025 | 95.36 | 94.75 | 94.75 | 96.17 | 93.21 | 2.85M |
| December 31, 2024 | 95.79 | 94.48 | 94.48 | 96 | 93.87 | 2.18M |
| December 30, 2024 | 94.88 | 95.13 | 95.13 | 95.73 | 94 | 2.13M |
| December 27, 2024 | 96.51 | 96.08 | 96.08 | 96.51 | 94.8 | 2.77M |
| December 26, 2024 | 97.16 | 97.29 | 97.29 | 97.6 | 96.73 | 1.66M |
| December 24, 2024 | 96.65 | 97.81 | 97.81 | 97.83 | 96.32 | 1.76M |
| December 23, 2024 | 96.93 | 96.42 | 96.42 | 97.07 | 95.34 | 3.11M |
| December 20, 2024 | 93.72 | 97.19 | 97.19 | 97.83 | 93.36 | 13.32M |
| December 19, 2024 | 95.94 | 94.85 | 94.85 | 96.87 | 94.23 | 4.58M |
| December 18, 2024 | 98.05 | 93.36 | 93.36 | 98.57 | 92.83 | 5.75M |
| December 17, 2024 | 98.16 | 97.62 | 97.62 | 99.37 | 97.01 | 4.01M |
| December 16, 2024 | 98.21 | 98.16 | 98.16 | 98.5 | 97.03 | 3.82M |
| December 13, 2024 | 98.29 | 97.95 | 97.95 | 99.19 | 96.86 | 3.17M |
| December 12, 2024 | 98.04 | 98.6 | 98.6 | 98.9 | 97.25 | 2.86M |
| December 11, 2024 | 98 | 98.04 | 98.04 | 98.68 | 97.03 | 3.42M |