104.07
+2.12(+2.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 103.49 | 104.07 | 104.07 | 105.16 | 102.54 | 947,260 |
September 04, 2025 | 101.98 | 101.95 | 101.95 | 103.79 | 101.06 | 1.37M |
September 03, 2025 | 104.28 | 102.66 | 102.66 | 104.99 | 101.59 | 795,810 |
September 02, 2025 | 102.19 | 103.9 | 103.9 | 104.19 | 101 | 919,205 |
August 29, 2025 | 108 | 106 | 106 | 108.27 | 104.94 | 1.08M |
August 28, 2025 | 108.22 | 109.3 | 109.3 | 109.77 | 106.77 | 616,366 |
August 27, 2025 | 108 | 107.99 | 107.99 | 108.55 | 107.04 | 545,317 |
August 26, 2025 | 108.46 | 108.89 | 108.89 | 109.77 | 108.34 | 1.19M |
August 25, 2025 | 108.76 | 108.32 | 108.32 | 109.02 | 107.32 | 787,644 |
August 22, 2025 | 105.67 | 108.5 | 108.5 | 112.52 | 105.53 | 915,046 |
August 21, 2025 | 104.9 | 105.46 | 105.46 | 106.54 | 104.58 | 621,600 |
August 20, 2025 | 107.3 | 105.93 | 105.93 | 108.49 | 103.61 | 1.07M |
August 19, 2025 | 108.92 | 107.55 | 107.55 | 109.01 | 107.31 | 1.03M |
August 18, 2025 | 107.05 | 108.66 | 108.66 | 108.84 | 106.96 | 791,529 |
August 15, 2025 | 109.57 | 106.95 | 106.95 | 109.57 | 106.34 | 1.65M |
August 14, 2025 | 109.73 | 110.03 | 110.03 | 110.65 | 108.86 | 999,133 |
August 13, 2025 | 111.51 | 111.46 | 111.46 | 113.47 | 109.9 | 1.55M |
August 12, 2025 | 106.35 | 110.21 | 110.21 | 110.35 | 103.53 | 1.89M |
August 11, 2025 | 103.82 | 104.66 | 104.66 | 106.21 | 103.74 | 2.25M |
August 08, 2025 | 94.21 | 102.88 | 102.88 | 104.69 | 93.5 | 3.81M |
August 07, 2025 | 93.32 | 92.68 | 92.68 | 94.01 | 91.62 | 2.15M |
August 06, 2025 | 93.79 | 90 | 90 | 93.98 | 89.4 | 2.4M |
August 05, 2025 | 97.82 | 94.75 | 94.75 | 97.82 | 93.58 | 1.28M |
August 04, 2025 | 95.73 | 97.2 | 97.2 | 97.29 | 94.82 | 1.65M |
August 01, 2025 | 91.64 | 94.3 | 94.3 | 96.41 | 91.37 | 1.4M |
July 31, 2025 | 100 | 94.75 | 94.75 | 100.46 | 94.35 | 1.54M |
July 30, 2025 | 103.44 | 102.31 | 102.31 | 103.88 | 100.6 | 1.46M |
July 29, 2025 | 102.33 | 100.92 | 100.92 | 103.78 | 99.72 | 807,713 |
July 28, 2025 | 100.82 | 101.84 | 101.84 | 104 | 100.82 | 1.3M |
July 25, 2025 | 98.31 | 99.44 | 99.44 | 99.49 | 97.1 | 998,710 |
July 24, 2025 | 97.17 | 98.25 | 98.25 | 98.36 | 95.94 | 1.1M |
July 23, 2025 | 98.31 | 97.17 | 97.17 | 98.69 | 96.58 | 934,000 |
July 22, 2025 | 99.72 | 96.79 | 96.79 | 99.95 | 95.23 | 988,822 |
July 21, 2025 | 97.69 | 99.64 | 99.64 | 100.65 | 97.29 | 1.08M |
July 18, 2025 | 99.5 | 96.95 | 96.95 | 99.5 | 96.47 | 773,740 |
July 17, 2025 | 98.56 | 98.7 | 98.7 | 99.22 | 96 | 977,979 |
July 16, 2025 | 98.17 | 98.1 | 98.1 | 98.3 | 94.26 | 1.18M |
July 15, 2025 | 100.87 | 99.69 | 99.69 | 103.11 | 99.51 | 762,879 |
July 14, 2025 | 100.59 | 99 | 99 | 100.67 | 97.62 | 729,874 |
July 11, 2025 | 101.7 | 101.76 | 101.76 | 103.31 | 101.48 | 665,220 |
July 10, 2025 | 103.69 | 102.87 | 102.87 | 104.25 | 101.5 | 785,833 |
July 09, 2025 | 103.06 | 102.68 | 102.68 | 105.64 | 102.2 | 1.02M |
July 08, 2025 | 100.22 | 103.34 | 103.34 | 104.98 | 99.36 | 1.33M |
July 07, 2025 | 103.04 | 98.7 | 98.7 | 103.95 | 98.56 | 1.01M |
July 03, 2025 | 104.11 | 104.04 | 104.04 | 104.75 | 102.76 | 699,000 |
July 02, 2025 | 100.85 | 103.39 | 103.39 | 104.09 | 100.06 | 1.01M |
July 01, 2025 | 101 | 100.23 | 100.23 | 101.92 | 97.91 | 1M |
June 30, 2025 | 99.86 | 100.93 | 100.93 | 103.03 | 99.5 | 1.56M |
June 27, 2025 | 100.44 | 98.88 | 98.88 | 101.3 | 97.81 | 1.64M |
June 26, 2025 | 98.19 | 100.24 | 100.24 | 100.3 | 97.54 | 1.63M |
June 25, 2025 | 97.08 | 97.04 | 97.04 | 98.38 | 95.74 | 860,843 |
June 24, 2025 | 94.53 | 96.79 | 96.79 | 96.79 | 94 | 1.77M |
June 23, 2025 | 95.5 | 93.79 | 93.79 | 97.26 | 92.39 | 1.32M |
June 20, 2025 | 97.88 | 95.82 | 95.82 | 98.42 | 94.3 | 1.76M |
June 18, 2025 | 97.74 | 96.97 | 96.97 | 98.6 | 96.1 | 1M |
June 17, 2025 | 97.65 | 97.32 | 97.32 | 100.61 | 97.28 | 1.13M |
June 16, 2025 | 96.72 | 98.87 | 98.87 | 99.31 | 95.76 | 1.53M |
June 13, 2025 | 96.3 | 94.7 | 94.7 | 97.8 | 94.22 | 1.37M |
June 12, 2025 | 98 | 100 | 100 | 100.32 | 98 | 1M |
June 11, 2025 | 102.72 | 99.94 | 99.94 | 102.72 | 98.64 | 1M |