103.39
+0.505(+0.49%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 102.95 | 102.89 | 102.89 | 102.95 | 102.89 | 114 |
September 04, 2025 | 102.94 | 102.76 | 102.76 | 102.97 | 102.59 | 2,091 |
September 03, 2025 | 102.44 | 102.45 | 102.45 | 102.45 | 102.36 | 1,698 |
September 02, 2025 | 102.58 | 102.64 | 102.64 | 102.64 | 102.58 | 304 |
September 01, 2025 | 103.26 | 102.71 | 102.71 | 103.26 | 102.65 | 304 |
August 29, 2025 | 103.09 | 102.9 | 102.9 | 103.12 | 102.7 | 3,706 |
August 28, 2025 | 102.53 | 102.59 | 102.59 | 102.59 | 102.53 | 2,703 |
August 27, 2025 | 102.67 | 102.5 | 102.5 | 102.72 | 102.49 | 1,622 |
August 26, 2025 | 102 | 102.9 | 102.9 | 103.4 | 102 | 7,586 |
August 22, 2025 | 102.45 | 102.67 | 102.67 | 102.78 | 102.11 | 1,077 |
August 21, 2025 | 102.76 | 101.99 | 101.99 | 102.76 | 101.96 | 1,100 |
August 20, 2025 | 102.56 | 102.38 | 102.38 | 102.56 | 102.22 | 1,450 |
August 19, 2025 | 102.09 | 102.14 | 102.14 | 102.14 | 102 | 2,117 |
August 18, 2025 | 102.82 | 102.17 | 102.17 | 102.83 | 102.16 | 479 |
August 15, 2025 | 102.86 | 102.48 | 102.48 | 102.86 | 102.32 | 695 |
August 14, 2025 | 102.71 | 102.39 | 102.39 | 102.71 | 102.36 | 1,657 |
August 13, 2025 | 102.72 | 102.33 | 102.33 | 102.72 | 102.15 | 1,519 |
August 12, 2025 | 102.45 | 102.3 | 102.3 | 102.52 | 102.05 | 3,469 |
August 11, 2025 | 102.48 | 102 | 102 | 102.48 | 101.86 | 514 |
August 08, 2025 | 102.15 | 102.03 | 102.03 | 102.15 | 102.03 | 70 |
August 07, 2025 | 102.33 | 102.15 | 102.15 | 102.33 | 102.01 | 136 |
August 06, 2025 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | 0 |
August 05, 2025 | 102.67 | 102.34 | 102.34 | 102.67 | 102.13 | 3,633 |
August 04, 2025 | 102.23 | 102.23 | 102.23 | 103.04 | 102.04 | 42 |
August 01, 2025 | 101.94 | 101.89 | 101.89 | 102.09 | 101.55 | 2,165 |
July 31, 2025 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | 0 |
July 30, 2025 | 102.02 | 101.74 | 101.74 | 102.02 | 101.51 | 1,437 |
July 29, 2025 | 101.45 | 101.39 | 101.39 | 101.46 | 101.39 | 52 |
July 28, 2025 | 101.44 | 101.57 | 101.57 | 101.57 | 101.44 | 300 |
July 25, 2025 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | 0 |
July 24, 2025 | 101.87 | 101.39 | 101.39 | 101.87 | 101.28 | 432 |
July 23, 2025 | 101.61 | 101.52 | 101.52 | 101.61 | 101.44 | 446 |
July 22, 2025 | 101.53 | 101.49 | 101.49 | 101.53 | 101.49 | 136 |
July 21, 2025 | 101.75 | 101.42 | 101.42 | 101.75 | 101.42 | 214 |
July 18, 2025 | 101.13 | 101.19 | 101.19 | 101.19 | 101.1 | 120 |
July 17, 2025 | 101.41 | 101.1 | 101.1 | 101.5 | 101.09 | 694 |
July 16, 2025 | 101.41 | 101.13 | 101.13 | 101.41 | 101.13 | 4 |
July 15, 2025 | 100.87 | 101.22 | 101.22 | 101.22 | 100.87 | 75 |
July 14, 2025 | 101.6 | 101.5 | 101.5 | 101.6 | 100.66 | 3,738 |
July 11, 2025 | 101.38 | 101.23 | 101.23 | 101.38 | 101.23 | 50 |
July 10, 2025 | 101.34 | 101.22 | 101.22 | 101.34 | 101.15 | 1,471 |
July 09, 2025 | 101.3 | 101.33 | 101.33 | 101.36 | 101.14 | 507 |
July 08, 2025 | 101.17 | 101.25 | 101.25 | 101.25 | 101.17 | 125 |
July 07, 2025 | 102.06 | 101.51 | 101.51 | 102.06 | 101.41 | 806 |
July 04, 2025 | 102.1 | 101.72 | 101.72 | 102.1 | 101.43 | 6,185 |
July 03, 2025 | 101.77 | 101.47 | 101.47 | 101.77 | 101.47 | 15,634 |
July 02, 2025 | 101.56 | 101.61 | 101.61 | 101.61 | 101.56 | 2 |
July 01, 2025 | 102.12 | 101.84 | 101.84 | 102.12 | 101.62 | 5,410 |
June 30, 2025 | 101.83 | 101.53 | 101.53 | 101.83 | 101.45 | 7,473 |
June 27, 2025 | 101.31 | 101.38 | 101.38 | 101.38 | 101.31 | 296 |
June 26, 2025 | 101.57 | 101.32 | 101.32 | 102.1 | 101.25 | 8,505 |
June 25, 2025 | 101.5 | 101.28 | 101.28 | 101.5 | 101.24 | 479 |
June 24, 2025 | 100.36 | 100.94 | 100.94 | 100.94 | 100.36 | 861 |
June 23, 2025 | 101.39 | 100.56 | 100.56 | 101.39 | 100.43 | 5,617 |
June 20, 2025 | 100.98 | 100.87 | 100.87 | 100.98 | 100.87 | 436 |
June 19, 2025 | 102.1 | 102.02 | 100.89 | 102.12 | 102.01 | 3,626 |
June 18, 2025 | 101.95 | 102.02 | 100.9 | 102.13 | 101.95 | 928 |
June 17, 2025 | 101.58 | 101.85 | 100.73 | 101.91 | 101.58 | 5,693 |
June 16, 2025 | 101.95 | 101.77 | 100.65 | 101.95 | 101.77 | 2,591 |
June 13, 2025 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | 0 |