99.56
+0.2052(+0.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 99.6 | 99.56 | 99.56 | 99.95 | 99.52 | 11,313 |
October 02, 2025 | 99.11 | 99.35 | 99.35 | 99.35 | 98.9 | 11,700 |
October 01, 2025 | 98.76 | 99.19 | 99.19 | 99.29 | 98.76 | 7,100 |
September 30, 2025 | 98.75 | 98.93 | 98.93 | 99.07 | 98.47 | 7,417 |
September 29, 2025 | 98.45 | 98.96 | 98.96 | 99.01 | 98.45 | 12,538 |
September 26, 2025 | 97.83 | 98.35 | 98.35 | 98.37 | 97.79 | 11,220 |
September 25, 2025 | 97.81 | 97.3 | 97.3 | 97.88 | 97.04 | 12,700 |
September 24, 2025 | 98.53 | 98.21 | 98.06 | 98.53 | 98.11 | 4,900 |
September 23, 2025 | 98.32 | 98.37 | 98.22 | 98.6 | 98.31 | 10,000 |
September 22, 2025 | 97.88 | 98.36 | 98.21 | 98.44 | 97.84 | 31,793 |
September 19, 2025 | 98.65 | 98.33 | 98.18 | 98.65 | 97.99 | 7,400 |
September 18, 2025 | 98.17 | 98.26 | 98.11 | 98.63 | 98.17 | 6,800 |
September 17, 2025 | 98.09 | 98.18 | 98.04 | 98.64 | 98.09 | 7,800 |
September 16, 2025 | 98.28 | 98 | 97.85 | 98.28 | 97.85 | 17,606 |
September 15, 2025 | 98.6 | 98.19 | 98.05 | 98.69 | 98.14 | 8,039 |
September 12, 2025 | 98.3 | 98.27 | 98.27 | 98.62 | 98.19 | 35,300 |
September 11, 2025 | 97.78 | 98.45 | 98.45 | 98.54 | 97.7 | 10,540 |
September 10, 2025 | 97.53 | 96.91 | 96.91 | 97.53 | 96.66 | 9,431 |
September 09, 2025 | 97.66 | 97.62 | 97.62 | 97.66 | 97.4 | 4,126 |
September 08, 2025 | 97.25 | 97.68 | 97.68 | 97.68 | 97.25 | 8,800 |
September 05, 2025 | 98.07 | 97.7 | 97.7 | 98.55 | 97.26 | 8,355 |
September 04, 2025 | 97.85 | 98.25 | 98.25 | 98.25 | 97.5 | 27,202 |
September 03, 2025 | 97.69 | 97.56 | 97.56 | 97.69 | 97.28 | 17,300 |
September 02, 2025 | 97.83 | 97.83 | 97.83 | 98.1 | 97.22 | 11,100 |
August 29, 2025 | 98.75 | 98.36 | 98.36 | 98.75 | 98.26 | 10,706 |
August 28, 2025 | 98.67 | 98.77 | 98.77 | 98.77 | 98.44 | 9,310 |
August 27, 2025 | 98.32 | 98.86 | 98.86 | 98.86 | 98.32 | 16,500 |
August 26, 2025 | 98.6 | 98.54 | 98.54 | 98.66 | 98.23 | 9,132 |
August 25, 2025 | 99.52 | 98.64 | 98.64 | 99.52 | 98.58 | 9,700 |
August 22, 2025 | 99.38 | 99.82 | 99.82 | 100.11 | 99.31 | 11,206 |
August 21, 2025 | 98.8 | 98.61 | 98.61 | 98.84 | 98.56 | 17,049 |
August 20, 2025 | 99.46 | 98.97 | 98.97 | 99.46 | 98.81 | 34,900 |
August 19, 2025 | 98.64 | 98.99 | 98.99 | 99.36 | 98.64 | 6,746 |
August 18, 2025 | 98.94 | 98.81 | 98.81 | 99.03 | 98.79 | 19,234 |
August 15, 2025 | 99.24 | 98.94 | 98.94 | 99.25 | 98.75 | 8,743 |
August 14, 2025 | 99.03 | 98.8 | 98.8 | 99.03 | 98.74 | 31,700 |
August 13, 2025 | 98.89 | 99.41 | 99.41 | 99.42 | 98.6 | 25,129 |
August 12, 2025 | 97.91 | 98.32 | 98.32 | 98.32 | 97.84 | 5,641 |
August 11, 2025 | 97.97 | 97.6 | 97.6 | 98.18 | 97.47 | 17,500 |
August 08, 2025 | 97.99 | 98.05 | 98.05 | 98.23 | 97.84 | 16,500 |
August 07, 2025 | 98.84 | 98.41 | 98.41 | 98.93 | 98.22 | 8,626 |
August 06, 2025 | 98.72 | 98.75 | 98.75 | 98.88 | 98.38 | 12,100 |
August 05, 2025 | 98.89 | 98.61 | 98.61 | 99.13 | 98.55 | 19,400 |
August 04, 2025 | 98.32 | 99.18 | 99.18 | 99.21 | 98.32 | 58,635 |
August 01, 2025 | 98.07 | 97.72 | 97.72 | 98.07 | 97.12 | 19,000 |
July 31, 2025 | 99.56 | 98.62 | 98.62 | 100.14 | 98.5 | 12,400 |
July 30, 2025 | 100.42 | 100 | 100 | 100.63 | 99.69 | 10,564 |
July 29, 2025 | 100.56 | 100.35 | 100.35 | 100.59 | 100.24 | 19,400 |
July 28, 2025 | 101.2 | 100.69 | 100.69 | 101.2 | 100.67 | 11,848 |
July 25, 2025 | 100.95 | 101.14 | 101.14 | 101.19 | 100.71 | 23,121 |
July 24, 2025 | 101.08 | 101.21 | 101.21 | 101.41 | 101.08 | 6,600 |
July 23, 2025 | 101.06 | 101.22 | 101.22 | 101.26 | 100.89 | 5,400 |
July 22, 2025 | 99.43 | 100.5 | 100.5 | 100.51 | 99.43 | 4,932 |
July 21, 2025 | 99.54 | 99.18 | 99.18 | 99.61 | 99.18 | 14,211 |
July 18, 2025 | 99.74 | 99.12 | 99.12 | 99.74 | 98.91 | 6,447 |
July 17, 2025 | 98.74 | 99.19 | 99.19 | 99.32 | 98.74 | 8,600 |
July 16, 2025 | 97.93 | 98.46 | 98.46 | 98.54 | 97.74 | 5,918 |
July 15, 2025 | 99.71 | 98.09 | 98.09 | 99.71 | 98.09 | 11,739 |
July 14, 2025 | 99.2 | 99.57 | 99.57 | 99.57 | 99.16 | 4,600 |
July 11, 2025 | 99.27 | 98.94 | 98.94 | 99.27 | 98.67 | 17,937 |