104.04
-1.4(-1.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 102.94 | 105.44 | 105.44 | 106.56 | 101.77 | 1.81M |
| December 02, 2025 | 103.36 | 102.84 | 102.84 | 104.55 | 101.67 | 1.59M |
| December 01, 2025 | 104.23 | 102.5 | 102.5 | 105.63 | 101.64 | 1.9M |
| November 28, 2025 | 107.85 | 105.9 | 105.9 | 110.21 | 103.6 | 2.14M |
| November 26, 2025 | 106.15 | 105.89 | 105.89 | 108.8 | 103.63 | 3.97M |
| November 25, 2025 | 110.38 | 108.17 | 108.17 | 111.62 | 104.36 | 7.7M |
| November 24, 2025 | 100.41 | 105.08 | 105.08 | 105.54 | 99.48 | 5.41M |
| November 21, 2025 | 91.23 | 93.35 | 93.35 | 95.85 | 89.78 | 5.14M |
| November 20, 2025 | 96.11 | 87.24 | 87.24 | 97.58 | 86.79 | 5.07M |
| November 19, 2025 | 85.82 | 89.36 | 89.36 | 95.75 | 85.82 | 4.81M |
| November 18, 2025 | 86.43 | 84.29 | 84.29 | 86.93 | 80.73 | 2.66M |
| November 17, 2025 | 85.13 | 84.74 | 84.74 | 89.86 | 83.88 | 3.35M |
| November 14, 2025 | 76.74 | 79.76 | 79.76 | 81.01 | 76.47 | 2.12M |
| November 13, 2025 | 83.34 | 80.98 | 80.98 | 83.59 | 80.29 | 1.42M |
| November 12, 2025 | 89.15 | 86.05 | 86.05 | 89.18 | 84.16 | 1.19M |
| November 11, 2025 | 86.65 | 88.89 | 88.89 | 89.19 | 86.39 | 801,600 |
| November 10, 2025 | 84.82 | 88.13 | 88.13 | 88.48 | 83.86 | 1.8M |
| November 07, 2025 | 84.15 | 81.48 | 81.48 | 84.45 | 79.33 | 1.72M |
| November 06, 2025 | 85.44 | 85.2 | 85.2 | 87.31 | 83.09 | 2.19M |
| November 05, 2025 | 81.74 | 84.96 | 84.96 | 86.05 | 80.94 | 2.02M |
| November 04, 2025 | 80.43 | 80.96 | 80.96 | 83.17 | 80.12 | 1.62M |
| November 03, 2025 | 83.77 | 84.75 | 84.75 | 85.75 | 82.47 | 1.63M |
| October 31, 2025 | 84.37 | 83.36 | 83.36 | 86.05 | 80.76 | 2.29M |
| October 30, 2025 | 88.43 | 83.32 | 83.32 | 89.05 | 82.61 | 4.63M |
| October 29, 2025 | 75.66 | 79.8 | 79.8 | 79.9 | 75.61 | 4.44M |
| October 28, 2025 | 76.63 | 75.52 | 75.52 | 77.29 | 74.96 | 1.85M |
| October 27, 2025 | 74.07 | 76.58 | 76.58 | 76.97 | 73.84 | 1.69M |
| October 24, 2025 | 69.54 | 71.41 | 71.41 | 72.36 | 68.91 | 1.52M |
| October 23, 2025 | 67.78 | 67.73 | 67.73 | 68.8 | 67.13 | 1.05M |
| October 22, 2025 | 68.36 | 66.99 | 66.99 | 69.5 | 65.78 | 1.99M |
| October 21, 2025 | 68.67 | 66.37 | 66.37 | 68.75 | 63.01 | 3.91M |
| October 20, 2025 | 68.85 | 69.74 | 69.74 | 70.19 | 68.57 | 957,800 |
| October 17, 2025 | 66.76 | 68.06 | 68.06 | 68.47 | 65.15 | 1.02M |
| October 16, 2025 | 67.35 | 67.11 | 67.11 | 70.02 | 66.41 | 1.45M |
| October 15, 2025 | 64.92 | 66.89 | 66.89 | 67.44 | 64.28 | 1.35M |
| October 14, 2025 | 62 | 63.99 | 63.99 | 64.85 | 61.45 | 1.44M |
| October 13, 2025 | 61.27 | 63.3 | 63.3 | 63.45 | 61.23 | 1.35M |
| October 10, 2025 | 62.04 | 59.52 | 59.52 | 63.38 | 59.18 | 2.16M |
| October 09, 2025 | 63.64 | 62.11 | 62.11 | 63.72 | 60.92 | 1.97M |
| October 08, 2025 | 64.12 | 63.73 | 63.73 | 64.41 | 63.37 | 792,303 |
| October 07, 2025 | 65.58 | 64.41 | 64.41 | 66.9 | 64.29 | 933,000 |
| October 06, 2025 | 64.02 | 66.87 | 66.87 | 67.38 | 63.83 | 1.44M |
| October 03, 2025 | 63.95 | 64.29 | 64.29 | 64.75 | 62.36 | 1.06M |
| October 02, 2025 | 64.3 | 64.49 | 64.49 | 65.06 | 62.76 | 1.21M |
| October 01, 2025 | 61.81 | 64.04 | 64.04 | 64.78 | 60.85 | 953,419 |
| September 30, 2025 | 63.05 | 63.15 | 63.15 | 63.25 | 61.18 | 991,900 |
| September 29, 2025 | 65.69 | 63.69 | 63.69 | 67.37 | 63.02 | 1.03M |
| September 26, 2025 | 65.38 | 65.03 | 65.03 | 66.51 | 64.71 | 595,619 |
| September 25, 2025 | 63.68 | 64.62 | 64.62 | 65.03 | 61.94 | 1.1M |
| September 24, 2025 | 67.94 | 65.35 | 65.35 | 68.12 | 64.94 | 961,400 |
| September 23, 2025 | 68.66 | 67.79 | 67.79 | 69.19 | 67.16 | 613,800 |
| September 22, 2025 | 69.64 | 68.61 | 68.25 | 70.42 | 67.5 | 1.48M |
| September 19, 2025 | 69.11 | 69.87 | 69.87 | 70.57 | 68.36 | 1.02M |
| September 18, 2025 | 68.24 | 68.51 | 68.51 | 69.51 | 67.27 | 1.07M |
| September 17, 2025 | 68.08 | 67.12 | 67.12 | 68.24 | 65.45 | 1.05M |
| September 16, 2025 | 68.56 | 68.05 | 68.05 | 69.03 | 67.11 | 1.82M |
| September 15, 2025 | 64.9 | 68.35 | 68.35 | 68.72 | 64.77 | 2.48M |
| September 12, 2025 | 62.68 | 62.61 | 62.61 | 63.33 | 61.34 | 743,918 |
| September 11, 2025 | 62.32 | 62.51 | 62.51 | 63.46 | 60.37 | 887,813 |
| September 10, 2025 | 61.8 | 61.9 | 61.9 | 63.08 | 61.22 | 1.39M |