103.22
+0.995(+0.97%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 22, 2025 | 101.75 | 103.22 | 103.22 | 103.58 | 101.25 | 74,363 |
September 19, 2025 | 102.22 | 102.23 | 102.23 | 103.1 | 100.92 | 318,300 |
September 18, 2025 | 101.63 | 102.57 | 102.57 | 102.97 | 100.92 | 91,400 |
September 17, 2025 | 101.69 | 101.4 | 101.4 | 103.28 | 101.05 | 75,100 |
September 16, 2025 | 101.43 | 101.11 | 101.11 | 102.05 | 100.2 | 76,700 |
September 15, 2025 | 103.93 | 101.7 | 101.7 | 103.93 | 101.69 | 113,201 |
September 12, 2025 | 103.8 | 104.1 | 104.1 | 104.49 | 102.81 | 155,300 |
September 11, 2025 | 102.78 | 104.48 | 104.48 | 104.53 | 102.46 | 54,100 |
September 10, 2025 | 101.89 | 102.4 | 102.4 | 102.45 | 100.88 | 88,600 |
September 09, 2025 | 102.16 | 102.09 | 102.09 | 103.46 | 101.04 | 49,649 |
September 08, 2025 | 102.41 | 102.11 | 102.11 | 102.53 | 100.35 | 120,610 |
September 05, 2025 | 104.39 | 101.88 | 101.88 | 104.96 | 101.67 | 62,788 |
September 04, 2025 | 102.36 | 103.71 | 103.71 | 103.73 | 101.71 | 55,619 |
September 03, 2025 | 102.37 | 102.18 | 102.18 | 105.68 | 100.77 | 277,020 |
September 02, 2025 | 103.08 | 102.69 | 102.69 | 103.48 | 102.05 | 78,343 |
August 29, 2025 | 104.79 | 104.33 | 104.33 | 105.57 | 103.26 | 117,400 |
August 28, 2025 | 105.65 | 105.12 | 104.82 | 106.75 | 103.88 | 74,800 |
August 27, 2025 | 104.43 | 105.49 | 105.48 | 105.66 | 100.02 | 75,159 |
August 26, 2025 | 103.82 | 104.96 | 104.96 | 105.11 | 103.67 | 69,329 |
August 25, 2025 | 104.6 | 104.07 | 104.07 | 104.6 | 103.82 | 64,020 |
August 22, 2025 | 102.96 | 104.99 | 104.99 | 105.14 | 102.51 | 79,030 |
August 21, 2025 | 101.08 | 102.37 | 102.37 | 102.64 | 101.08 | 53,200 |
August 20, 2025 | 101.1 | 101.12 | 101.12 | 101.41 | 100.41 | 63,000 |
August 19, 2025 | 101.27 | 101.01 | 101.01 | 101.72 | 100.76 | 54,774 |
August 18, 2025 | 100.44 | 100.97 | 100.97 | 101.8 | 100.34 | 62,400 |
August 15, 2025 | 101.86 | 100.41 | 100.41 | 101.94 | 98.68 | 132,222 |
August 14, 2025 | 100.56 | 101.72 | 101.72 | 101.85 | 100.18 | 76,522 |
August 13, 2025 | 99.36 | 101.11 | 101.11 | 101.15 | 98.16 | 69,843 |
August 12, 2025 | 96.88 | 99.03 | 99.03 | 99.21 | 96.8 | 66,206 |
August 11, 2025 | 96.94 | 96.63 | 96.63 | 97.37 | 95.47 | 73,200 |
August 08, 2025 | 97.49 | 96.8 | 96.8 | 97.96 | 96.18 | 80,325 |
August 07, 2025 | 100.06 | 97.21 | 97.21 | 100.06 | 96.79 | 83,214 |
August 06, 2025 | 100.45 | 99.6 | 99.6 | 101.05 | 99.33 | 94,219 |
August 05, 2025 | 101.4 | 100.52 | 100.52 | 101.4 | 99.47 | 118,345 |
August 04, 2025 | 101.69 | 101.41 | 101.41 | 102.8 | 100.89 | 68,634 |
August 01, 2025 | 101.49 | 101.5 | 101.5 | 102.37 | 100.13 | 144,500 |
July 31, 2025 | 102.61 | 102.96 | 102.96 | 103.25 | 102.2 | 129,649 |
July 30, 2025 | 102.81 | 103.33 | 103.33 | 104.74 | 102.71 | 110,236 |
July 29, 2025 | 105.05 | 102.89 | 102.89 | 105.12 | 102.46 | 154,500 |
July 28, 2025 | 104.29 | 104.35 | 104.35 | 105.72 | 103.93 | 128,000 |
July 25, 2025 | 106.04 | 104.34 | 104.34 | 106.04 | 104.2 | 208,328 |
July 24, 2025 | 108.02 | 105.42 | 105.42 | 108.02 | 105.4 | 150,910 |
July 23, 2025 | 106.75 | 108.21 | 108.21 | 108.52 | 106.19 | 182,863 |
July 22, 2025 | 105.72 | 106.7 | 106.7 | 106.8 | 105 | 208,054 |
July 21, 2025 | 104.7 | 105.39 | 105.39 | 105.87 | 102.87 | 233,500 |
July 18, 2025 | 105.16 | 105.15 | 105.12 | 106.9 | 103.18 | 320,693 |
July 17, 2025 | 107.42 | 104.83 | 104.83 | 113.88 | 101.38 | 678,008 |
July 16, 2025 | 86.63 | 87.36 | 87.36 | 87.97 | 85.66 | 234,641 |
July 15, 2025 | 87.45 | 85.86 | 85.86 | 87.7 | 85.71 | 126,500 |
July 14, 2025 | 86.7 | 87.5 | 87.5 | 87.76 | 86.11 | 143,516 |
July 11, 2025 | 89.11 | 86.64 | 86.64 | 89.5 | 86.56 | 151,707 |
July 10, 2025 | 88.9 | 89.32 | 89.32 | 90.36 | 88.49 | 118,413 |
July 09, 2025 | 89.04 | 88.88 | 88.88 | 89.04 | 87.56 | 136,700 |
July 08, 2025 | 89 | 88.96 | 88.96 | 90.05 | 88.6 | 120,911 |
July 07, 2025 | 89.3 | 88.99 | 88.99 | 90.2 | 88.24 | 98,547 |
July 03, 2025 | 90.05 | 89.79 | 89.79 | 90.42 | 88.75 | 59,800 |
July 02, 2025 | 88.57 | 89.44 | 89.44 | 89.73 | 87.81 | 67,609 |
July 01, 2025 | 86.51 | 88.88 | 88.88 | 90.02 | 86.51 | 75,300 |
June 30, 2025 | 87.26 | 86.44 | 86.44 | 88.28 | 85.71 | 99,800 |
June 27, 2025 | 86.66 | 87.18 | 87.18 | 87.22 | 86.09 | 132,642 |