100.76
-1.095(-1.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 07, 2025 | 102.92 | 101.85 | 101.85 | 103.3 | 101.02 | 3.96M |
| October 06, 2025 | 104.91 | 103.3 | 103.3 | 105.23 | 102.53 | 4.1M |
| October 03, 2025 | 104.77 | 104.79 | 104.79 | 105.36 | 104.16 | 2.72M |
| October 02, 2025 | 104.72 | 104.97 | 104.97 | 105.39 | 103.78 | 3.39M |
| October 01, 2025 | 107.64 | 105.68 | 105.68 | 107.96 | 105.57 | 4.13M |
| September 30, 2025 | 107.5 | 107.81 | 107.81 | 108.72 | 107.5 | 5.03M |
| September 29, 2025 | 106.24 | 107.55 | 107.55 | 107.71 | 105.88 | 4.53M |
| September 26, 2025 | 105.04 | 106.1 | 106.1 | 106.3 | 104.3 | 3.45M |
| September 25, 2025 | 104.03 | 104.58 | 104.58 | 105.12 | 103.39 | 4.36M |
| September 24, 2025 | 103.66 | 103.47 | 103.47 | 104.11 | 102.73 | 4.98M |
| September 23, 2025 | 102.87 | 103.73 | 103.73 | 104.13 | 100.95 | 5.5M |
| September 22, 2025 | 103.34 | 103.45 | 103.45 | 104.61 | 103.18 | 4.97M |
| September 19, 2025 | 104.06 | 103.93 | 103.93 | 104.37 | 103.23 | 10.05M |
| September 18, 2025 | 104.25 | 103.69 | 103.69 | 105.39 | 103.48 | 6.22M |
| September 17, 2025 | 105.45 | 104.55 | 104.55 | 106.08 | 103.74 | 6.56M |
| September 16, 2025 | 106.21 | 105.39 | 105.39 | 107.16 | 105.38 | 5.5M |
| September 15, 2025 | 107.33 | 106.3 | 106.3 | 107.9 | 105.68 | 6.96M |
| September 12, 2025 | 107.43 | 107.5 | 107.5 | 108.42 | 107.2 | 4.78M |
| September 11, 2025 | 105.51 | 107.82 | 107.82 | 108.07 | 105.51 | 5.17M |
| September 10, 2025 | 106.66 | 105.11 | 105.11 | 107.2 | 104.65 | 5M |
| September 09, 2025 | 105.8 | 106.92 | 106.92 | 107 | 105.02 | 3.51M |
| September 08, 2025 | 104.94 | 106.4 | 106.4 | 106.55 | 104.89 | 4.36M |
| September 05, 2025 | 105.25 | 104.84 | 104.84 | 105.32 | 103.6 | 4.19M |
| September 04, 2025 | 104.02 | 105.04 | 105.04 | 105.13 | 103.77 | 3.6M |
| September 03, 2025 | 103.12 | 103.84 | 103.84 | 103.95 | 102.95 | 3.12M |
| September 02, 2025 | 103.65 | 103.19 | 103.19 | 104.35 | 102.87 | 3.69M |
| August 29, 2025 | 104.19 | 103.68 | 103.68 | 104.42 | 103.35 | 2.95M |
| August 28, 2025 | 103.83 | 103.99 | 103.99 | 104.12 | 103.27 | 2.96M |
| August 27, 2025 | 103.49 | 104.05 | 104.05 | 104.11 | 103.04 | 3.1M |
| August 26, 2025 | 102.43 | 103.18 | 103.18 | 103.98 | 102 | 4.9M |
| August 25, 2025 | 102.32 | 102.47 | 102.47 | 102.87 | 101.81 | 3.1M |
| August 22, 2025 | 103.37 | 102.31 | 102.31 | 104 | 102.03 | 3.47M |
| August 21, 2025 | 103.71 | 102.87 | 102.87 | 104.5 | 102.84 | 4.17M |
| August 20, 2025 | 103.89 | 104 | 104 | 104.53 | 103.14 | 5.34M |
| August 19, 2025 | 101.56 | 103.06 | 103.06 | 103.1 | 101.41 | 3.96M |
| August 18, 2025 | 101.91 | 101.39 | 101.39 | 102.12 | 100.99 | 4.17M |
| August 15, 2025 | 101.86 | 101.54 | 101.54 | 101.91 | 100.84 | 4.23M |
| August 14, 2025 | 102.94 | 101.5 | 101.5 | 103.34 | 101.4 | 7.24M |
| August 13, 2025 | 101.95 | 102.64 | 102.64 | 103.24 | 101.91 | 4.1M |
| August 12, 2025 | 103.25 | 101.89 | 101.89 | 103.49 | 101.42 | 4.26M |
| August 11, 2025 | 103.36 | 103.6 | 103.6 | 103.71 | 102.8 | 4M |
| August 08, 2025 | 103.38 | 103.33 | 103.33 | 104.18 | 103.19 | 3.68M |
| August 07, 2025 | 104.83 | 103.47 | 103.47 | 104.86 | 102.92 | 5.62M |
| August 06, 2025 | 102.66 | 104.44 | 104.44 | 104.67 | 102.56 | 6.06M |
| August 05, 2025 | 101.39 | 102.23 | 102.23 | 102.48 | 101.16 | 4.04M |
| August 04, 2025 | 99.41 | 101.37 | 101.37 | 101.74 | 99.12 | 4.34M |
| August 01, 2025 | 99.1 | 99.12 | 99.12 | 99.8 | 97.92 | 4.72M |
| July 31, 2025 | 98.76 | 98.32 | 98.32 | 99.97 | 98.1 | 5.58M |
| July 30, 2025 | 99.01 | 99.38 | 99.38 | 100.6 | 98.81 | 5.16M |
| July 29, 2025 | 97.65 | 98.9 | 98.9 | 99.59 | 97.46 | 4.91M |
| July 28, 2025 | 97.65 | 97.33 | 97.33 | 98.44 | 97.08 | 3.66M |
| July 25, 2025 | 99.58 | 97.67 | 97.67 | 99.58 | 97.43 | 5.49M |
| July 24, 2025 | 95.7 | 98.16 | 98.16 | 100.08 | 95.34 | 8.49M |
| July 23, 2025 | 95.09 | 95.42 | 95.42 | 95.52 | 94.43 | 5.14M |
| July 22, 2025 | 94.13 | 95.35 | 95.35 | 95.58 | 93.76 | 5.07M |
| July 21, 2025 | 92.26 | 94.15 | 94.15 | 94.64 | 92.19 | 5.31M |
| July 18, 2025 | 92.2 | 92.34 | 92.34 | 93.13 | 91.97 | 4M |
| July 17, 2025 | 91.03 | 91.59 | 91.59 | 92.62 | 91.03 | 3.82M |
| July 16, 2025 | 91.62 | 91.24 | 91.24 | 91.74 | 90.38 | 4M |
| July 15, 2025 | 92.55 | 91.19 | 91.19 | 93.05 | 91.16 | 3.83M |