100.83
+0.18(+0.18%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 100.73 | 100.83 | 100.8 | 100.87 | 100.72 | 11,431 |
September 26, 2025 | 100.87 | 100.65 | 100.65 | 100.87 | 100.63 | 5,550 |
September 25, 2025 | 100.87 | 100.67 | 100.67 | 100.87 | 100.64 | 10,181 |
September 24, 2025 | 100.61 | 100.8 | 100.8 | 100.87 | 100.61 | 37,574 |
September 23, 2025 | 101 | 100.86 | 100.86 | 101 | 100.8 | 2,383 |
September 22, 2025 | 100.61 | 100.85 | 100.85 | 101.3 | 100.61 | 4,601 |
September 19, 2025 | 100.66 | 100.84 | 100.84 | 100.9 | 100.66 | 6,509 |
September 18, 2025 | 100.56 | 100.85 | 100.85 | 100.95 | 100.47 | 14,542 |
September 17, 2025 | 100.95 | 100.9 | 100.9 | 101.38 | 100.84 | 7,770 |
September 16, 2025 | 101.22 | 100.85 | 100.85 | 101.35 | 100.85 | 8,401 |
September 15, 2025 | 101.11 | 100.93 | 100.93 | 101.18 | 100.78 | 16,854 |
September 12, 2025 | 100.81 | 100.76 | 100.76 | 100.83 | 100.75 | 117,081 |
September 11, 2025 | 101.1 | 100.92 | 100.92 | 101.36 | 100.67 | 23,853 |
September 10, 2025 | 102.08 | 101.93 | 100.83 | 102.08 | 101.77 | 94,981 |
September 09, 2025 | 101.53 | 101.78 | 100.68 | 101.96 | 101.53 | 175,646 |
September 08, 2025 | 101.99 | 101.99 | 100.89 | 101.99 | 101.9 | 12,066 |
September 05, 2025 | 102 | 102 | 102 | 102 | 101.71 | 307,449 |
September 04, 2025 | 101.57 | 101.65 | 101.65 | 101.95 | 101.55 | 5,126 |
September 03, 2025 | 101.78 | 101.54 | 101.54 | 101.93 | 101.41 | 269,102 |
September 02, 2025 | 101.45 | 101.44 | 101.44 | 101.82 | 101.38 | 13,265 |
September 01, 2025 | 101.82 | 101.46 | 101.46 | 101.97 | 101.32 | 11,867 |
August 29, 2025 | 101.85 | 101.44 | 101.44 | 102.05 | 101.44 | 14,683 |
August 28, 2025 | 101.87 | 101.53 | 101.53 | 101.91 | 101.44 | 47,565 |
August 27, 2025 | 101.39 | 101.41 | 101.41 | 101.74 | 101.39 | 29,840 |
August 26, 2025 | 101.33 | 101.42 | 101.42 | 101.95 | 100.81 | 8,601 |
August 22, 2025 | 100.79 | 101.4 | 101.4 | 101.65 | 100.79 | 7,201 |
August 21, 2025 | 100.89 | 101.13 | 101.13 | 101.68 | 100.89 | 16,438 |
August 20, 2025 | 101.55 | 101.19 | 101.19 | 101.55 | 101.15 | 6,097 |
August 19, 2025 | 100.83 | 101.25 | 101.25 | 101.54 | 100.83 | 118,760 |
August 18, 2025 | 101.27 | 101.12 | 101.12 | 101.63 | 101.12 | 2,058 |
August 15, 2025 | 101.23 | 101.21 | 101.21 | 101.57 | 101.17 | 6,889 |
August 14, 2025 | 101.67 | 101.24 | 101.24 | 101.91 | 101.18 | 1,542 |
August 13, 2025 | 101.48 | 101.26 | 101.26 | 101.51 | 101.17 | 140,379 |
August 12, 2025 | 101.01 | 101.13 | 101.13 | 101.44 | 101.01 | 8,107 |
August 11, 2025 | 101.35 | 100.95 | 100.95 | 101.45 | 100.54 | 14,152 |
August 08, 2025 | 101.4 | 101.04 | 101.04 | 101.55 | 101.02 | 3,342 |
August 07, 2025 | 100.7 | 101.12 | 101.12 | 101.47 | 100.7 | 7,262 |
August 06, 2025 | 101.34 | 101.01 | 101.01 | 101.34 | 100.96 | 12,292 |
August 05, 2025 | 101.4 | 100.96 | 100.96 | 101.54 | 100.91 | 7,881 |
August 04, 2025 | 101.36 | 101.02 | 101.02 | 101.49 | 101 | 41,062 |
August 01, 2025 | 100.89 | 100.97 | 100.97 | 101.03 | 100.52 | 10,067 |
July 31, 2025 | 100.33 | 100.62 | 100.62 | 101.07 | 100.14 | 302,734 |
July 30, 2025 | 100.69 | 100.57 | 100.57 | 100.72 | 100.55 | 8,580 |
July 29, 2025 | 100.58 | 100.59 | 100.59 | 100.92 | 100.54 | 30,870 |
July 28, 2025 | 100.92 | 100.56 | 100.56 | 101.04 | 100.52 | 36,937 |
July 25, 2025 | 100.92 | 100.52 | 100.52 | 101.03 | 100.5 | 14,276 |
July 24, 2025 | 100.93 | 100.55 | 100.55 | 101.04 | 100.49 | 40,491 |
July 23, 2025 | 100.94 | 100.57 | 100.57 | 100.95 | 100.57 | 22,757 |
July 22, 2025 | 100.23 | 100.68 | 100.68 | 100.95 | 100.11 | 31,660 |
July 21, 2025 | 100.87 | 100.66 | 100.66 | 100.95 | 100.02 | 4,993 |
July 18, 2025 | 100.44 | 100.55 | 100.55 | 100.88 | 99.96 | 13,036 |
July 17, 2025 | 100.69 | 100.37 | 100.37 | 100.69 | 100.29 | 20,112 |
July 16, 2025 | 100.58 | 100.31 | 100.31 | 100.69 | 100.22 | 5,071 |
July 15, 2025 | 100.29 | 100.24 | 100.24 | 100.78 | 100.18 | 23,266 |
July 14, 2025 | 100.65 | 100.25 | 100.25 | 100.85 | 100.23 | 13,051 |
July 11, 2025 | 100.67 | 100.24 | 100.24 | 100.82 | 100.24 | 19,035 |
July 10, 2025 | 100.3 | 100.36 | 100.36 | 100.5 | 100.3 | 13,512 |
July 09, 2025 | 100.37 | 100.26 | 100.26 | 100.38 | 100.21 | 11,520 |
July 08, 2025 | 100.16 | 100.2 | 100.2 | 100.73 | 100.16 | 7,305 |
July 07, 2025 | 100.16 | 100.27 | 100.27 | 100.89 | 100.16 | 6,848 |