101.44
+1.18(+1.18%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 100.37 | 101.44 | 101.44 | 101.98 | 99.81 | 887,400 |
September 25, 2025 | 101.43 | 100.26 | 100.26 | 101.43 | 98.85 | 1.31M |
September 24, 2025 | 102.34 | 101.68 | 101.68 | 102.89 | 101.06 | 843,519 |
September 23, 2025 | 103.66 | 103.09 | 103.09 | 105 | 102.65 | 817,600 |
September 22, 2025 | 105.02 | 103.07 | 103.07 | 105.29 | 102.32 | 619,218 |
September 19, 2025 | 106.96 | 105.34 | 105.34 | 106.96 | 104.61 | 1.51M |
September 18, 2025 | 106.13 | 107.35 | 107.35 | 107.97 | 105.25 | 526,502 |
September 17, 2025 | 105.2 | 105.88 | 105.88 | 108.55 | 105 | 704,222 |
September 16, 2025 | 105.51 | 105.19 | 105.19 | 105.51 | 103.58 | 1.04M |
September 15, 2025 | 106.61 | 105.31 | 105.31 | 106.75 | 104.46 | 590,300 |
September 12, 2025 | 108.51 | 105.63 | 105.63 | 108.73 | 105.52 | 838,920 |
September 11, 2025 | 108.58 | 109.18 | 109.18 | 111.87 | 108.09 | 1.06M |
September 10, 2025 | 109 | 108.33 | 108.33 | 109.82 | 107.68 | 693,200 |
September 09, 2025 | 112.48 | 111.05 | 111.05 | 113.1 | 110.21 | 683,838 |
September 08, 2025 | 111 | 112.75 | 112.75 | 113 | 109.94 | 613,200 |
September 05, 2025 | 110.55 | 111.05 | 111.05 | 112.61 | 110.17 | 388,099 |
September 04, 2025 | 108.21 | 110.37 | 110.37 | 110.64 | 108.16 | 467,027 |
September 03, 2025 | 109.19 | 108.44 | 108.44 | 110.72 | 107.74 | 829,600 |
September 02, 2025 | 108.6 | 110.02 | 109.25 | 110.33 | 108.21 | 610,700 |
August 29, 2025 | 109.38 | 110 | 110 | 110.37 | 108.96 | 424,975 |
August 28, 2025 | 110.88 | 109.63 | 109.63 | 110.88 | 107.82 | 391,035 |
August 27, 2025 | 108.78 | 110.04 | 110.04 | 110.92 | 108.78 | 555,300 |
August 26, 2025 | 109.2 | 109.67 | 109.67 | 111 | 109.2 | 500,900 |
August 25, 2025 | 109 | 109.63 | 109.63 | 109.96 | 108.22 | 691,900 |
August 22, 2025 | 103.76 | 108.57 | 108.57 | 108.57 | 103.21 | 543,900 |
August 21, 2025 | 102.44 | 103.09 | 103.09 | 103.64 | 101.78 | 298,308 |
August 20, 2025 | 102.75 | 103.05 | 103.05 | 103.82 | 102.1 | 366,923 |
August 19, 2025 | 103.25 | 103.07 | 103.07 | 104.73 | 102.75 | 346,200 |
August 18, 2025 | 102.47 | 102.54 | 102.54 | 102.83 | 101.66 | 487,600 |
August 15, 2025 | 103.66 | 102.42 | 102.42 | 103.79 | 102.13 | 403,300 |
August 14, 2025 | 101.57 | 103.32 | 103.32 | 103.62 | 100.7 | 571,743 |
August 13, 2025 | 99.98 | 103.23 | 103.23 | 103.43 | 99.86 | 462,500 |
August 12, 2025 | 96.59 | 100 | 100 | 100.03 | 95.8 | 657,806 |
August 11, 2025 | 96.27 | 95.67 | 95.67 | 97.27 | 95.35 | 615,300 |
August 08, 2025 | 96 | 95.89 | 95.89 | 96.79 | 95.27 | 533,143 |
August 07, 2025 | 96.2 | 96.02 | 96.02 | 96.73 | 95.37 | 509,400 |
August 06, 2025 | 95.07 | 95.2 | 95.2 | 96.31 | 94.71 | 506,743 |
August 05, 2025 | 93.96 | 94.67 | 94.67 | 94.78 | 92.93 | 428,300 |
August 04, 2025 | 93.36 | 92.93 | 92.93 | 93.56 | 92.1 | 559,905 |
August 01, 2025 | 93.45 | 93.06 | 93.06 | 93.8 | 91.67 | 531,049 |
July 31, 2025 | 94 | 94.29 | 94.29 | 95.07 | 93.35 | 880,000 |
July 30, 2025 | 96.81 | 94.26 | 94.26 | 96.83 | 94.06 | 788,100 |
July 29, 2025 | 99.5 | 96.65 | 96.65 | 99.5 | 96.23 | 843,800 |
July 28, 2025 | 99.1 | 98.89 | 98.89 | 100.15 | 98.5 | 1.08M |
July 25, 2025 | 101.86 | 99.39 | 99.39 | 102 | 97.51 | 1.67M |
July 24, 2025 | 107.58 | 108.14 | 108.14 | 109.35 | 106.74 | 1.01M |
July 23, 2025 | 107.68 | 108.79 | 108.79 | 109.38 | 107.23 | 687,000 |
July 22, 2025 | 105.84 | 105.81 | 105.81 | 107.27 | 104 | 800,700 |
July 21, 2025 | 105.09 | 105.51 | 105.51 | 106.91 | 104.24 | 809,040 |
July 18, 2025 | 105.74 | 104 | 104 | 106.26 | 103.33 | 493,800 |
July 17, 2025 | 106.15 | 105.86 | 105.86 | 107.46 | 105.25 | 571,000 |
July 16, 2025 | 105.8 | 106.51 | 106.51 | 106.81 | 105.18 | 468,506 |
July 15, 2025 | 107.76 | 105.25 | 105.25 | 107.99 | 105.14 | 419,630 |
July 14, 2025 | 106.91 | 107.18 | 107.18 | 107.51 | 105.72 | 388,237 |
July 11, 2025 | 107.52 | 106.57 | 106.57 | 108.16 | 106.51 | 510,800 |
July 10, 2025 | 108.14 | 107.67 | 107.67 | 109.48 | 107.48 | 594,013 |
July 09, 2025 | 106.49 | 107.35 | 107.35 | 107.67 | 106.1 | 592,838 |
July 08, 2025 | 103.26 | 106 | 106 | 106.96 | 102.54 | 1.29M |
July 07, 2025 | 102 | 102.7 | 102.7 | 104.38 | 101.75 | 672,700 |
July 03, 2025 | 104.36 | 103.58 | 103.58 | 104.94 | 103.4 | 329,021 |