105.15
+0.495(+0.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 105.57 | 105.15 | 105.15 | 105.65 | 104.89 | 4,300 |
October 02, 2025 | 105.03 | 104.65 | 104.65 | 105.03 | 104.18 | 5,227 |
October 01, 2025 | 103.42 | 104.48 | 104.48 | 104.48 | 103.42 | 7,100 |
September 30, 2025 | 103.5 | 103.59 | 103.59 | 103.59 | 102.78 | 12,309 |
September 29, 2025 | 103.82 | 103.04 | 103.04 | 103.82 | 103.03 | 6,200 |
September 26, 2025 | 102.57 | 102.99 | 102.99 | 103.14 | 102.56 | 4,100 |
September 25, 2025 | 102.52 | 103.15 | 103.15 | 103.15 | 102.46 | 6,916 |
September 24, 2025 | 104.76 | 103.88 | 103.38 | 104.76 | 103.81 | 7,400 |
September 23, 2025 | 104.98 | 104.53 | 104.03 | 104.98 | 104.44 | 3,900 |
September 22, 2025 | 104.81 | 104.94 | 104.43 | 105.05 | 104.57 | 5,200 |
September 19, 2025 | 104.51 | 104.33 | 103.83 | 104.51 | 104.02 | 4,400 |
September 18, 2025 | 104.92 | 104.93 | 104.43 | 105.07 | 104.39 | 5,046 |
September 17, 2025 | 103.8 | 103.71 | 103.21 | 104 | 103.6 | 2,516 |
September 16, 2025 | 103.3 | 103.62 | 103.12 | 103.62 | 103.21 | 2,629 |
September 15, 2025 | 103.21 | 103.38 | 102.88 | 103.51 | 103.14 | 10,701 |
September 12, 2025 | 102.61 | 102.91 | 102.91 | 102.95 | 102.61 | 4,900 |
September 11, 2025 | 102.42 | 103.37 | 103.37 | 103.37 | 102.42 | 8,400 |
September 10, 2025 | 101.99 | 102.29 | 102.29 | 102.51 | 101.99 | 10,600 |
September 09, 2025 | 100.85 | 101.13 | 101.13 | 101.13 | 100.85 | 3,800 |
September 08, 2025 | 100.37 | 100.64 | 100.64 | 100.7 | 100.2 | 12,200 |
September 05, 2025 | 100.19 | 100.16 | 100.16 | 100.37 | 99.85 | 4,269 |
September 04, 2025 | 98.78 | 99.51 | 99.51 | 99.51 | 98.63 | 8,500 |
September 03, 2025 | 98.35 | 98.42 | 98.42 | 98.53 | 98.07 | 4,400 |
September 02, 2025 | 97.97 | 98.6 | 98.6 | 98.6 | 97.94 | 5,300 |
August 29, 2025 | 99.93 | 99.59 | 99.59 | 99.93 | 99.5 | 3,741 |
August 28, 2025 | 100.84 | 101.27 | 101.27 | 101.27 | 100.84 | 3,319 |
August 27, 2025 | 100.15 | 100.64 | 100.64 | 100.74 | 100.15 | 3,400 |
August 26, 2025 | 100.5 | 100.5 | 100.5 | 100.57 | 100.34 | 6,324 |
August 25, 2025 | 100.82 | 100.61 | 100.61 | 100.88 | 100.51 | 27,800 |
August 22, 2025 | 100.13 | 101.19 | 101.19 | 101.58 | 100.13 | 28,039 |
August 21, 2025 | 99.09 | 99.04 | 99.04 | 99.13 | 98.9 | 4,900 |
August 20, 2025 | 99.42 | 99.39 | 99.39 | 99.42 | 98.75 | 2,311 |
August 19, 2025 | 100.49 | 99.66 | 99.66 | 100.5 | 99.66 | 2,900 |
August 18, 2025 | 100.23 | 100.46 | 100.46 | 100.46 | 100.23 | 1,500 |
August 15, 2025 | 100.52 | 100.13 | 100.13 | 100.52 | 100.06 | 2,329 |
August 14, 2025 | 99.79 | 100.14 | 100.14 | 100.14 | 99.65 | 3,228 |
August 13, 2025 | 100.56 | 100.77 | 100.77 | 100.77 | 100.56 | 8,800 |
August 12, 2025 | 99.29 | 100 | 100 | 100 | 99.29 | 3,403 |
August 11, 2025 | 98.92 | 98.26 | 98.26 | 99.04 | 98.26 | 4,700 |
August 08, 2025 | 98.55 | 98.52 | 98.52 | 98.63 | 98.43 | 2,000 |
August 07, 2025 | 97.89 | 98.03 | 98.03 | 98.3 | 97.69 | 4,668 |
August 06, 2025 | 96.88 | 97.23 | 97.23 | 97.26 | 96.79 | 3,300 |
August 05, 2025 | 97.24 | 97.3 | 97.3 | 97.5 | 97.04 | 4,700 |
August 04, 2025 | 96.79 | 97.09 | 97.09 | 97.09 | 96.79 | 44,300 |
August 01, 2025 | 95.91 | 95.86 | 95.86 | 95.97 | 95.47 | 13,207 |
July 31, 2025 | 97.35 | 96.35 | 96.35 | 97.44 | 96.35 | 15,300 |
July 30, 2025 | 97.38 | 97.23 | 97.23 | 97.75 | 96.98 | 6,200 |
July 29, 2025 | 97.17 | 97.3 | 97.3 | 97.42 | 97.03 | 25,312 |
July 28, 2025 | 97.14 | 97.11 | 97.11 | 97.14 | 96.89 | 2,600 |
July 25, 2025 | 97.44 | 97.61 | 97.61 | 97.61 | 97.37 | 2,648 |
July 24, 2025 | 97.84 | 97.84 | 97.84 | 98.05 | 97.77 | 1,600 |
July 23, 2025 | 97.81 | 98.35 | 98.35 | 98.37 | 97.79 | 3,904 |
July 22, 2025 | 97.11 | 97.73 | 97.73 | 97.73 | 97.11 | 4,404 |
July 21, 2025 | 97.95 | 97.92 | 97.92 | 98.45 | 97.92 | 4,203 |
July 18, 2025 | 97.51 | 97.58 | 97.58 | 97.7 | 97.44 | 2,800 |
July 17, 2025 | 97.14 | 97.68 | 97.68 | 97.77 | 97.14 | 15,906 |
July 16, 2025 | 96.22 | 96.96 | 96.96 | 96.96 | 96.19 | 2,148 |
July 15, 2025 | 97.5 | 96.55 | 96.55 | 97.5 | 96.34 | 4,619 |
July 14, 2025 | 96.26 | 96.72 | 96.72 | 96.79 | 96.26 | 2,500 |
July 11, 2025 | 96.72 | 96.74 | 96.74 | 97.07 | 96.72 | 3,300 |