100.60
+0.15(+0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 102.17 | 100.6 | 100.6 | 104 | 100 | 333,935 |
| October 28, 2025 | 102 | 100.45 | 100.45 | 102.69 | 96.82 | 478,030 |
| October 27, 2025 | 105 | 102.97 | 102.97 | 106.6 | 102.2 | 631,472 |
| October 24, 2025 | 98 | 99.13 | 99.13 | 100.68 | 96.99 | 353,667 |
| October 23, 2025 | 92.19 | 95.03 | 95.03 | 95.78 | 91.5 | 131,532 |
| October 22, 2025 | 93.87 | 92.19 | 92.19 | 95.5 | 89.1 | 300,200 |
| October 21, 2025 | 95.77 | 94.1 | 94.1 | 95.99 | 93.99 | 213,501 |
| October 20, 2025 | 96 | 96.13 | 96.13 | 97.85 | 95.33 | 178,902 |
| October 17, 2025 | 91.69 | 94.14 | 94.14 | 95.42 | 91.63 | 359,000 |
| October 16, 2025 | 93.66 | 92.36 | 92.36 | 95 | 91.69 | 387,700 |
| October 15, 2025 | 92.37 | 92.65 | 92.65 | 93.5 | 90.19 | 347,955 |
| October 14, 2025 | 88.5 | 88.74 | 88.74 | 90.88 | 87 | 338,312 |
| October 13, 2025 | 89.77 | 89.77 | 89.77 | 91.14 | 88.52 | 356,600 |
| October 10, 2025 | 94.75 | 85.8 | 85.8 | 95 | 85.08 | 847,606 |
| October 09, 2025 | 94.86 | 94.17 | 94.17 | 96 | 93.22 | 355,947 |
| October 08, 2025 | 94.73 | 93.86 | 93.86 | 95.69 | 93.7 | 744,753 |
| October 07, 2025 | 100.04 | 94.45 | 94.45 | 100.12 | 93.66 | 441,421 |
| October 06, 2025 | 102.01 | 99.99 | 99.99 | 102.01 | 98.7 | 622,500 |
| October 03, 2025 | 103.64 | 98.85 | 98.85 | 104.9 | 98.77 | 565,876 |
| October 02, 2025 | 98.8 | 102.07 | 102.07 | 102.4 | 97.72 | 778,345 |
| October 01, 2025 | 93.67 | 97.3 | 97.3 | 97.65 | 93.43 | 309,934 |
| September 30, 2025 | 93.5 | 94.81 | 94.81 | 94.81 | 92.82 | 216,825 |
| September 29, 2025 | 92.13 | 93.79 | 93.79 | 94.55 | 92.13 | 295,300 |
| September 26, 2025 | 90.86 | 90.59 | 90.59 | 91.49 | 89.01 | 168,900 |
| September 25, 2025 | 90.66 | 90.31 | 90.31 | 91.64 | 86.65 | 524,137 |
| September 24, 2025 | 91.63 | 92.44 | 92.44 | 93.91 | 89 | 344,539 |
| September 23, 2025 | 95.22 | 91.35 | 91.35 | 97.7 | 90 | 567,021 |
| September 22, 2025 | 92.52 | 95.06 | 95.06 | 95.2 | 92.52 | 414,971 |
| September 19, 2025 | 91.82 | 92.37 | 92.37 | 92.49 | 90.63 | 350,300 |
| September 18, 2025 | 89.77 | 91.37 | 91.37 | 92.25 | 89.54 | 464,600 |
| September 17, 2025 | 90.05 | 88.46 | 88.46 | 90.83 | 87.46 | 328,800 |
| September 16, 2025 | 89.92 | 90.29 | 90.29 | 91.2 | 89.64 | 258,737 |
| September 15, 2025 | 88.7 | 90.01 | 90.01 | 90.55 | 88.07 | 191,161 |
| September 12, 2025 | 89.15 | 88.73 | 88.73 | 89.81 | 87 | 303,804 |
| September 11, 2025 | 85.05 | 89.08 | 89.08 | 90.5 | 85.04 | 1.01M |
| September 10, 2025 | 84 | 83.7 | 83.7 | 85.5 | 83.27 | 165,893 |
| September 09, 2025 | 84.3 | 83.91 | 83.91 | 84.85 | 83.03 | 246,900 |
| September 08, 2025 | 82.1 | 84.85 | 84.85 | 85 | 81.98 | 249,100 |
| September 05, 2025 | 81.93 | 82.38 | 82.38 | 83.49 | 80.61 | 326,918 |
| September 04, 2025 | 79.62 | 81.17 | 81.17 | 81.18 | 78.66 | 135,800 |
| September 03, 2025 | 79.68 | 79.49 | 79.49 | 80.5 | 77.91 | 267,044 |
| September 02, 2025 | 78 | 79.8 | 79.8 | 79.96 | 77.22 | 228,302 |
| August 29, 2025 | 82.25 | 79.68 | 79.68 | 83 | 79.6 | 329,210 |
| August 28, 2025 | 78.74 | 82.75 | 82.75 | 82.99 | 77.73 | 427,672 |
| August 27, 2025 | 78.45 | 78.57 | 78.57 | 79.06 | 77.46 | 100,708 |
| August 26, 2025 | 77.7 | 79 | 79 | 79.64 | 77.46 | 218,339 |
| August 25, 2025 | 76.27 | 77.68 | 77.68 | 78.04 | 76.09 | 153,500 |
| August 22, 2025 | 74 | 76.43 | 76.43 | 76.46 | 73.58 | 123,021 |
| August 21, 2025 | 74.01 | 74.2 | 74.2 | 75.26 | 73.19 | 153,064 |
| August 20, 2025 | 73 | 74.14 | 74.14 | 74.19 | 71.35 | 234,322 |
| August 19, 2025 | 74.86 | 73.66 | 73.66 | 75.38 | 72.95 | 193,800 |
| August 18, 2025 | 73 | 75.19 | 75.19 | 75.34 | 72.15 | 196,200 |
| August 15, 2025 | 74.45 | 73.67 | 73.67 | 74.97 | 73.32 | 185,400 |
| August 14, 2025 | 75.51 | 75.48 | 75.48 | 75.98 | 74.96 | 188,344 |
| August 13, 2025 | 77 | 76.64 | 76.64 | 78.12 | 75.27 | 488,513 |
| August 12, 2025 | 75.58 | 77.4 | 77.4 | 77.45 | 75.58 | 151,418 |
| August 11, 2025 | 76.7 | 75.04 | 75.04 | 77.77 | 74.79 | 185,939 |
| August 08, 2025 | 74 | 76.38 | 76.38 | 77.23 | 73.63 | 257,900 |
| August 07, 2025 | 76.98 | 74.5 | 74.5 | 76.98 | 73.73 | 245,415 |
| August 06, 2025 | 74.02 | 76.59 | 76.59 | 76.88 | 73.04 | 268,033 |