109.76
+1.45(+1.34%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 108.6 | 109.76 | 109.76 | 110 | 108.51 | 689,634 |
September 25, 2025 | 107.99 | 108.31 | 108.31 | 108.61 | 107.58 | 724,600 |
September 24, 2025 | 110.01 | 109 | 109 | 110.09 | 108.02 | 1.29M |
September 23, 2025 | 110.64 | 110.09 | 110.09 | 111.23 | 109.46 | 834,800 |
September 22, 2025 | 109.94 | 110.09 | 110.09 | 110.56 | 109.47 | 790,441 |
September 19, 2025 | 111.53 | 110.3 | 110.3 | 112.25 | 109.87 | 2.17M |
September 18, 2025 | 110.1 | 111.52 | 111.52 | 112.91 | 109.93 | 1.1M |
September 17, 2025 | 111.15 | 109.46 | 109.46 | 112.34 | 108.83 | 1.63M |
September 16, 2025 | 110.62 | 111.01 | 111.01 | 111.16 | 109.65 | 1.18M |
September 15, 2025 | 110.95 | 110.65 | 110.65 | 111.5 | 110.31 | 899,122 |
September 12, 2025 | 112.35 | 110.95 | 110.95 | 112.52 | 110.86 | 915,213 |
September 11, 2025 | 109.25 | 112.59 | 112.59 | 112.91 | 108.63 | 1.11M |
September 10, 2025 | 108.98 | 109.26 | 109.26 | 110.58 | 108.64 | 785,000 |
September 09, 2025 | 110.35 | 109.13 | 109.13 | 110.63 | 107.85 | 1.06M |
September 08, 2025 | 110.63 | 110.68 | 110.68 | 110.97 | 109.68 | 955,601 |
September 05, 2025 | 111.09 | 110.64 | 110.64 | 111.8 | 109.79 | 1.12M |
September 04, 2025 | 107.06 | 110.06 | 110.06 | 110.09 | 106.76 | 1.25M |
September 03, 2025 | 106.15 | 106.84 | 106.84 | 106.92 | 105.46 | 934,826 |
September 02, 2025 | 106.1 | 106.29 | 106.29 | 106.43 | 105.26 | 1.11M |
August 29, 2025 | 109.03 | 107.53 | 107.53 | 109.42 | 107.25 | 1.05M |
August 28, 2025 | 109.91 | 109.18 | 109.18 | 109.99 | 108.54 | 817,182 |
August 27, 2025 | 108.61 | 109.34 | 109.34 | 109.79 | 108.52 | 1.16M |
August 26, 2025 | 107.94 | 109.17 | 109.17 | 109.52 | 107.78 | 1.83M |
August 25, 2025 | 108.47 | 107.93 | 107.93 | 108.56 | 107.61 | 923,702 |
August 22, 2025 | 105.4 | 108.6 | 108.6 | 109.2 | 104.5 | 1.26M |
August 21, 2025 | 104.62 | 104.44 | 104.44 | 105.26 | 104.24 | 741,046 |
August 20, 2025 | 106.59 | 105.04 | 105.04 | 106.84 | 104.93 | 1.24M |
August 19, 2025 | 105.86 | 107.08 | 107.08 | 107.28 | 105.63 | 1.2M |
August 18, 2025 | 105.03 | 105.6 | 105.6 | 105.92 | 104.47 | 1.25M |
August 15, 2025 | 106.64 | 104.98 | 104.98 | 106.74 | 104.8 | 1.02M |
August 14, 2025 | 107.97 | 106.63 | 106.63 | 108.14 | 105.82 | 1.16M |
August 13, 2025 | 106.91 | 109.01 | 109.01 | 109.14 | 106.49 | 1.8M |
August 12, 2025 | 103.79 | 106.13 | 106.13 | 106.23 | 103.3 | 2.07M |
August 11, 2025 | 102.86 | 102.88 | 102.88 | 103.46 | 102.54 | 1.01M |
August 08, 2025 | 102.46 | 102.72 | 102.72 | 104.17 | 102.33 | 1.15M |
August 07, 2025 | 103.7 | 102.06 | 102.06 | 104.06 | 101.62 | 1.1M |
August 06, 2025 | 104.4 | 102.55 | 102.55 | 104.45 | 102.51 | 1.51M |
August 05, 2025 | 102.98 | 104.23 | 104.23 | 104.46 | 101.99 | 2.14M |
August 04, 2025 | 101.34 | 102.21 | 102.21 | 102.62 | 100.88 | 1.46M |
August 01, 2025 | 100.53 | 100.62 | 100.62 | 101.57 | 99.68 | 1.75M |
July 31, 2025 | 100.98 | 102.2 | 102.2 | 103.08 | 100.8 | 2.86M |
July 30, 2025 | 102.66 | 101.3 | 101.3 | 102.76 | 100.45 | 1.98M |
July 29, 2025 | 103.07 | 102.35 | 102.35 | 103.23 | 101.61 | 1.78M |
July 28, 2025 | 103.05 | 103.34 | 103.34 | 103.49 | 102.18 | 1.45M |
July 25, 2025 | 103.26 | 103.08 | 103.08 | 103.64 | 102.55 | 1.76M |
July 24, 2025 | 103.17 | 102.85 | 102.85 | 103.45 | 102.23 | 2.83M |
July 23, 2025 | 104.92 | 103.63 | 103.63 | 105.94 | 102.35 | 3.3M |
July 22, 2025 | 100.61 | 104.87 | 104.87 | 105.45 | 97.41 | 5.42M |
July 21, 2025 | 106.63 | 104.86 | 104.86 | 106.63 | 104.86 | 2.52M |
July 18, 2025 | 106.83 | 106.07 | 106.07 | 106.83 | 105.3 | 1.95M |
July 17, 2025 | 104.84 | 106.7 | 106.45 | 106.96 | 104.32 | 1.44M |
July 16, 2025 | 105.09 | 104.87 | 104.62 | 105.25 | 103.03 | 1.74M |
July 15, 2025 | 107.3 | 104.77 | 104.52 | 107.36 | 104.71 | 1.16M |
July 14, 2025 | 106.58 | 106.74 | 106.49 | 106.95 | 105.86 | 653,900 |
July 11, 2025 | 106.82 | 107.08 | 106.83 | 107.55 | 106.46 | 1.43M |
July 10, 2025 | 106.94 | 107.68 | 107.68 | 108.59 | 106.72 | 1.69M |
July 09, 2025 | 106.47 | 106.9 | 106.9 | 107 | 105.24 | 2.48M |
July 08, 2025 | 105.22 | 105.78 | 105.78 | 106.12 | 105.08 | 1.39M |
July 07, 2025 | 106.23 | 105 | 105 | 106.91 | 104.63 | 1.74M |
July 03, 2025 | 106.27 | 106.87 | 106.87 | 107.14 | 106.24 | 1.01M |