100.04
+1.55(+1.57%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 99.76 | 100.04 | 100.04 | 102.97 | 99.47 | 1,636 |
September 25, 2025 | 99.99 | 98.49 | 98.49 | 100 | 93.13 | 2,880 |
September 24, 2025 | 106.77 | 103.64 | 103.64 | 106.83 | 102 | 1,155 |
September 23, 2025 | 106.78 | 106.65 | 106.65 | 108.54 | 105.12 | 3,474 |
September 22, 2025 | 108.16 | 106.23 | 106.23 | 110.99 | 106.23 | 1,915 |
September 19, 2025 | 106.43 | 107.54 | 107.54 | 108.29 | 104.34 | 3,955 |
September 18, 2025 | 106.31 | 104.62 | 104.62 | 108.83 | 104.29 | 1,527 |
September 17, 2025 | 104.87 | 101.44 | 101.44 | 107.69 | 101.14 | 5,878 |
September 16, 2025 | 102.41 | 105.01 | 105.01 | 110 | 101.24 | 4,040 |
September 15, 2025 | 95 | 102.52 | 102.52 | 106.83 | 91 | 7,442 |
September 12, 2025 | 92.17 | 92.8 | 92.8 | 95 | 90.95 | 4,645 |
September 11, 2025 | 92.54 | 91.91 | 91.91 | 93.06 | 87.33 | 1,708 |
September 10, 2025 | 92.39 | 93.06 | 93.06 | 94.4 | 90.64 | 3,931 |
September 09, 2025 | 86.93 | 89.17 | 89.17 | 89.17 | 82.04 | 1,654 |
September 08, 2025 | 87.21 | 88 | 88 | 90.57 | 85.9 | 10,213 |
September 05, 2025 | 83.94 | 86.1 | 86.1 | 88.01 | 83.24 | 21,955 |
September 04, 2025 | 82.59 | 79.97 | 79.97 | 83.32 | 78.02 | 3,312 |
September 03, 2025 | 76.41 | 81.33 | 81.33 | 81.33 | 74.96 | 30,038 |
September 02, 2025 | 65.65 | 61.14 | 61.14 | 65.88 | 61.14 | 5,244 |
September 01, 2025 | 67.39 | 66.75 | 66.75 | 67.39 | 64 | 1,028 |
August 29, 2025 | 65.32 | 65.9 | 65.9 | 66.1 | 63.06 | 5,002 |
August 28, 2025 | 62.5 | 65.46 | 65.46 | 66 | 61.91 | 2,074 |
August 27, 2025 | 61.28 | 62.53 | 62.53 | 63.17 | 60.72 | 2,678 |
August 26, 2025 | 62.47 | 61.35 | 61.35 | 63.37 | 60.65 | 6,351 |
August 22, 2025 | 56.57 | 59.52 | 59.52 | 59.88 | 55.16 | 2,910 |
August 21, 2025 | 56.72 | 56.21 | 56.21 | 57.91 | 54.56 | 2,619 |
August 20, 2025 | 57 | 54.86 | 54.86 | 57.5 | 53.28 | 8,588 |
August 19, 2025 | 58 | 56.61 | 56.61 | 60.61 | 56.35 | 2,758 |
August 18, 2025 | 59.46 | 58.93 | 58.93 | 60.86 | 58.93 | 1,408 |
August 15, 2025 | 60.1 | 60.58 | 60.58 | 61.73 | 58.83 | 10,772 |
August 14, 2025 | 57.96 | 59.3 | 59.3 | 60 | 56.74 | 10,583 |
August 13, 2025 | 59.88 | 59.5 | 59.5 | 60.2 | 58.39 | 2,431 |
August 12, 2025 | 55.89 | 58.72 | 58.72 | 59.69 | 55.89 | 3,837 |
August 11, 2025 | 58.85 | 57 | 57 | 58.85 | 55.64 | 5,894 |
August 08, 2025 | 53.66 | 58.43 | 58.43 | 58.43 | 53.04 | 6,043 |
August 07, 2025 | 53.43 | 53.73 | 53.73 | 54.79 | 52.63 | 4,107 |
August 06, 2025 | 52.72 | 52.46 | 52.46 | 53.27 | 51.46 | 3,103 |
August 05, 2025 | 52.6 | 53.04 | 53.04 | 54.73 | 51.84 | 10,825 |
August 04, 2025 | 48.6 | 51.15 | 51.15 | 52.08 | 48.01 | 3,336 |
August 01, 2025 | 48.37 | 47.81 | 47.81 | 49.63 | 46.03 | 9,792 |
July 31, 2025 | 54.5 | 51 | 51 | 54.5 | 49.45 | 9,623 |
July 30, 2025 | 54.38 | 54.35 | 54.35 | 54.66 | 52.12 | 2,540 |
July 29, 2025 | 50.55 | 51.97 | 51.97 | 52.02 | 50.54 | 15,317 |
July 28, 2025 | 52.76 | 50.1 | 50.1 | 53.29 | 50 | 15,322 |
July 25, 2025 | 51.49 | 52.12 | 52.12 | 52.56 | 50.02 | 14,487 |
July 24, 2025 | 53.83 | 52.7 | 52.7 | 55.71 | 50.11 | 30,796 |
July 23, 2025 | 51.06 | 49.11 | 49.11 | 52.1 | 48.26 | 23,907 |
July 22, 2025 | 49.91 | 48.7 | 48.7 | 50.79 | 47.24 | 6,563 |
July 21, 2025 | 46.52 | 48.71 | 48.71 | 49.3 | 45.87 | 16,396 |
July 18, 2025 | 45.04 | 45.55 | 45.55 | 46.53 | 44.88 | 6,776 |
July 17, 2025 | 45.11 | 44.03 | 44.03 | 45.11 | 42.54 | 11,057 |
July 16, 2025 | 43.38 | 45.07 | 45.07 | 45.25 | 43.38 | 3,417 |
July 15, 2025 | 42.38 | 45.14 | 45.14 | 45.16 | 42.26 | 22,356 |
July 14, 2025 | 41.72 | 42.92 | 42.92 | 44.78 | 41.43 | 6,787 |
July 11, 2025 | 40.47 | 41.68 | 41.68 | 41.68 | 39.97 | 9,293 |
July 10, 2025 | 41 | 40.06 | 40.06 | 41 | 38.99 | 6,014 |
July 09, 2025 | 38.55 | 40.97 | 40.97 | 41.84 | 38.01 | 11,976 |
July 08, 2025 | 40.91 | 37.96 | 37.96 | 41 | 37.86 | 7,697 |
July 07, 2025 | 41.23 | 40.84 | 40.84 | 41.89 | 40.22 | 7,498 |
July 04, 2025 | 42.7 | 40.63 | 40.63 | 42.7 | 40.5 | 939 |