105.83
+1.25(+1.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 105.11 | 104.58 | 104.58 | 105.9 | 103.32 | 1.22M |
October 16, 2025 | 105.6 | 105.79 | 105.79 | 107.37 | 104.97 | 915,700 |
October 15, 2025 | 104.3 | 105.76 | 105.76 | 108.15 | 103.82 | 1.85M |
October 14, 2025 | 101.39 | 103.36 | 103.36 | 103.38 | 100.88 | 994,771 |
October 13, 2025 | 103.14 | 102.17 | 102.17 | 103.75 | 102.17 | 1.61M |
October 10, 2025 | 105.49 | 101.84 | 101.84 | 105.49 | 101.84 | 1.8M |
October 09, 2025 | 105.64 | 104.95 | 104.95 | 106.12 | 104.51 | 1.08M |
October 08, 2025 | 105.3 | 105.39 | 105.39 | 106.56 | 104.78 | 1.44M |
October 07, 2025 | 106.69 | 105.89 | 105.89 | 106.83 | 105.15 | 1.16M |
October 06, 2025 | 104.92 | 106.37 | 106.37 | 107.09 | 104.84 | 1.34M |
October 03, 2025 | 103.77 | 104.8 | 104.8 | 106.35 | 103.42 | 1.77M |
October 02, 2025 | 102.37 | 103.3 | 103.3 | 103.43 | 102.14 | 1.07M |
October 01, 2025 | 101.76 | 102.26 | 102.26 | 103.26 | 101.16 | 1.38M |
September 30, 2025 | 100.76 | 101.94 | 101.94 | 102.16 | 100.47 | 1.3M |
September 29, 2025 | 101.57 | 100.35 | 100.35 | 101.79 | 99.71 | 1.96M |
September 26, 2025 | 101 | 100.93 | 100.93 | 101.96 | 100.45 | 1.12M |
September 25, 2025 | 100.58 | 100.8 | 100.8 | 102.13 | 100.38 | 1.29M |
September 24, 2025 | 103.5 | 101.23 | 101.23 | 103.7 | 101.21 | 1.41M |
September 23, 2025 | 103.96 | 104.09 | 104.09 | 104.74 | 103.36 | 1.61M |
September 22, 2025 | 100.41 | 104.46 | 104.46 | 104.72 | 99.82 | 2.14M |
September 19, 2025 | 99.34 | 99.89 | 99.89 | 100.66 | 98.49 | 3.12M |
September 18, 2025 | 99.63 | 98.92 | 98.92 | 100.63 | 98.47 | 992,300 |
September 17, 2025 | 100.63 | 99.48 | 99.48 | 101.64 | 99.39 | 1.49M |
September 16, 2025 | 100.16 | 100.35 | 100.35 | 101.02 | 98.28 | 2.06M |
September 15, 2025 | 96.27 | 99.82 | 99.82 | 100.49 | 96.07 | 1.87M |
September 12, 2025 | 98.66 | 96.69 | 95.9 | 99.6 | 96.68 | 1.14M |
September 11, 2025 | 97.6 | 98.83 | 98.03 | 99.14 | 97.52 | 1.81M |
September 10, 2025 | 96.56 | 97.43 | 96.64 | 99.16 | 96.52 | 1.87M |
September 09, 2025 | 92.24 | 96.67 | 95.89 | 96.8 | 92.12 | 1.86M |
September 08, 2025 | 91.29 | 92.43 | 91.68 | 92.5 | 90.53 | 1.61M |
September 05, 2025 | 92.27 | 92.18 | 92.18 | 93.53 | 91.31 | 1.07M |
September 04, 2025 | 89.91 | 91.08 | 91.08 | 91.15 | 89.65 | 1.33M |
September 03, 2025 | 88.94 | 89.81 | 89.81 | 90 | 87.8 | 2.04M |
September 02, 2025 | 91.05 | 89.46 | 89.46 | 91.17 | 88.76 | 1.77M |
August 29, 2025 | 92.04 | 92.33 | 92.33 | 92.43 | 91.5 | 1.11M |
August 28, 2025 | 92.5 | 91.97 | 91.97 | 92.5 | 91.12 | 725,306 |
August 27, 2025 | 91.71 | 91.87 | 91.87 | 92.35 | 91.45 | 868,326 |
August 26, 2025 | 91.54 | 91.43 | 91.43 | 92.53 | 91.14 | 1.11M |
August 25, 2025 | 93.85 | 91.79 | 91.79 | 94 | 91.76 | 999,100 |
August 22, 2025 | 90.86 | 93.86 | 93.86 | 95 | 90.86 | 1.17M |
August 21, 2025 | 90.84 | 90.55 | 90.55 | 91.29 | 89.74 | 921,900 |
August 20, 2025 | 91.88 | 91.29 | 91.29 | 92.65 | 90.91 | 1.21M |
August 19, 2025 | 90.9 | 91.56 | 91.56 | 91.96 | 90.51 | 1.27M |
August 18, 2025 | 91.65 | 90.74 | 90.74 | 91.75 | 90.22 | 926,091 |
August 15, 2025 | 91.67 | 91.49 | 91.49 | 92.14 | 91.18 | 1.16M |
August 14, 2025 | 93.27 | 91.4 | 91.4 | 93.29 | 90.41 | 1.51M |
August 13, 2025 | 92.47 | 93.97 | 93.97 | 94.45 | 92.38 | 1.78M |
August 12, 2025 | 90.2 | 92.15 | 92.15 | 92.22 | 89.83 | 1.22M |
August 11, 2025 | 89.76 | 89.55 | 89.55 | 90.48 | 89.1 | 1.31M |
August 08, 2025 | 92.02 | 90.16 | 90.16 | 92.8 | 90 | 1.56M |
August 07, 2025 | 90.13 | 91.83 | 91.83 | 92.01 | 89.22 | 3.07M |
August 06, 2025 | 98.02 | 90.04 | 90.04 | 98.15 | 89.05 | 4.37M |
August 05, 2025 | 95.31 | 95.55 | 95.55 | 96 | 94.24 | 1.83M |
August 04, 2025 | 94.09 | 94.77 | 94.77 | 95.23 | 93.86 | 1.53M |
August 01, 2025 | 97.2 | 94.13 | 94.13 | 97.87 | 93.46 | 1.5M |
July 31, 2025 | 97.75 | 97.36 | 97.36 | 98.2 | 97.14 | 1.32M |
July 30, 2025 | 99.15 | 97.95 | 97.95 | 99.66 | 97.29 | 879,210 |
July 29, 2025 | 98.52 | 99.42 | 99.42 | 99.47 | 97.9 | 861,954 |
July 28, 2025 | 99.19 | 98 | 98 | 99.22 | 97.63 | 783,143 |
July 25, 2025 | 99.14 | 99.34 | 99.34 | 99.5 | 97.94 | 654,700 |