99.61
-0.75(-0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 101 | 99.61 | 99.61 | 101.03 | 99.24 | 927,290 |
| December 03, 2025 | 101.33 | 100.36 | 100.36 | 101.64 | 100.13 | 1.92M |
| December 02, 2025 | 102.56 | 101 | 101 | 103.14 | 100.76 | 1.6M |
| December 01, 2025 | 103.79 | 103.09 | 103.09 | 104.44 | 102.26 | 1.85M |
| November 28, 2025 | 103.63 | 104.18 | 104.18 | 104.5 | 103.24 | 1.12M |
| November 26, 2025 | 101.25 | 103.18 | 103.18 | 103.94 | 100.7 | 2M |
| November 25, 2025 | 100.38 | 100.38 | 100.38 | 102.73 | 100 | 4.11M |
| November 24, 2025 | 104.92 | 104.27 | 104.27 | 105 | 103.05 | 3.31M |
| November 21, 2025 | 104.06 | 105.54 | 105.54 | 107.27 | 103.67 | 2.14M |
| November 20, 2025 | 104.66 | 103.75 | 103.75 | 105.82 | 103.1 | 1.84M |
| November 19, 2025 | 106.01 | 104.69 | 104.69 | 106.69 | 104.17 | 1.57M |
| November 18, 2025 | 107.56 | 106.69 | 106.69 | 107.72 | 106.1 | 1.64M |
| November 17, 2025 | 110.54 | 106.54 | 106.54 | 110.9 | 106.34 | 1.83M |
| November 14, 2025 | 109.62 | 109.14 | 109.14 | 110.02 | 107.78 | 1.9M |
| November 13, 2025 | 110.05 | 110.3 | 109.2 | 112.36 | 109.88 | 2.24M |
| November 12, 2025 | 108.61 | 109.83 | 108.73 | 110.32 | 108.61 | 1.85M |
| November 11, 2025 | 107.74 | 108.53 | 107.45 | 109.58 | 107.74 | 1.11M |
| November 10, 2025 | 107.22 | 107.21 | 106.14 | 107.54 | 106.08 | 1.36M |
| November 07, 2025 | 104.81 | 107.06 | 107.06 | 107.15 | 104.63 | 1.36M |
| November 06, 2025 | 107.01 | 104.92 | 104.92 | 108.74 | 104.91 | 1.41M |
| November 05, 2025 | 103 | 105.26 | 105.26 | 105.41 | 102.93 | 1.21M |
| November 04, 2025 | 103.8 | 103.64 | 103.64 | 104.42 | 102.74 | 1.2M |
| November 03, 2025 | 103 | 103.64 | 103.64 | 103.66 | 101.79 | 1.79M |
| October 31, 2025 | 101.68 | 103.55 | 103.55 | 103.98 | 101.28 | 2.02M |
| October 30, 2025 | 101.43 | 102.35 | 102.35 | 102.64 | 101.06 | 1.17M |
| October 29, 2025 | 103.46 | 101.21 | 101.21 | 104.41 | 100.59 | 1.76M |
| October 28, 2025 | 104.38 | 104.84 | 104.84 | 105.58 | 104.18 | 1.7M |
| October 27, 2025 | 102.5 | 104.77 | 104.77 | 107.09 | 101.97 | 2.55M |
| October 24, 2025 | 103.74 | 102.14 | 102.14 | 103.74 | 101.97 | 1.74M |
| October 23, 2025 | 104.3 | 102.59 | 102.59 | 104.3 | 102.26 | 2.31M |
| October 22, 2025 | 104.8 | 104.75 | 104.75 | 105.95 | 103.56 | 2.01M |
| October 21, 2025 | 105.5 | 104.74 | 104.74 | 105.88 | 104.71 | 874,600 |
| October 20, 2025 | 105.22 | 105.36 | 105.36 | 105.85 | 104.33 | 1.24M |
| October 17, 2025 | 104.26 | 105.3 | 105.3 | 105.79 | 103.67 | 1.42M |
| October 16, 2025 | 103.66 | 103.89 | 103.89 | 106.57 | 103.64 | 1.49M |
| October 15, 2025 | 101.87 | 103.52 | 103.52 | 103.61 | 101.68 | 1.11M |
| October 14, 2025 | 101.61 | 102.42 | 102.42 | 102.57 | 100.76 | 1.71M |
| October 13, 2025 | 104.2 | 101.49 | 101.49 | 105.21 | 100.69 | 1.36M |
| October 10, 2025 | 105.68 | 104.75 | 104.75 | 106.32 | 104.55 | 1.11M |
| October 09, 2025 | 105.88 | 105.12 | 105.12 | 105.99 | 104.64 | 773,300 |
| October 08, 2025 | 107.59 | 105.92 | 105.92 | 108 | 105.14 | 849,700 |
| October 07, 2025 | 107.28 | 108.14 | 108.14 | 109.17 | 106.15 | 1.24M |
| October 06, 2025 | 107.95 | 107.04 | 107.04 | 108.17 | 106.77 | 1.76M |
| October 03, 2025 | 108 | 108.3 | 108.3 | 108.91 | 107.74 | 1.14M |
| October 02, 2025 | 107.94 | 107.8 | 107.8 | 108.85 | 107.22 | 1.58M |
| October 01, 2025 | 108.77 | 108.52 | 108.52 | 108.92 | 106.81 | 1.32M |
| September 30, 2025 | 107.49 | 108.6 | 108.6 | 109.27 | 107.14 | 1.83M |
| September 29, 2025 | 109.13 | 107.46 | 107.46 | 109.13 | 106.7 | 1.81M |
| September 26, 2025 | 108.33 | 109.21 | 109.21 | 109.62 | 108.17 | 1.72M |
| September 25, 2025 | 110.95 | 107.86 | 107.86 | 111 | 107.57 | 1.65M |
| September 24, 2025 | 108.1 | 110.32 | 110.32 | 110.91 | 108.04 | 2.59M |
| September 23, 2025 | 107.4 | 108.01 | 108.01 | 108.81 | 106.53 | 3.81M |
| September 22, 2025 | 109 | 108.08 | 108.08 | 109.04 | 107.4 | 2.73M |
| September 19, 2025 | 107.19 | 108.78 | 108.78 | 109.4 | 106.67 | 4.7M |
| September 18, 2025 | 104.92 | 106.68 | 106.68 | 107.1 | 103.96 | 3.97M |
| September 17, 2025 | 104.58 | 105.19 | 105.19 | 106.4 | 104.58 | 3.5M |
| September 16, 2025 | 102.5 | 104.54 | 104.54 | 104.81 | 102.42 | 1.91M |
| September 15, 2025 | 107.84 | 102.24 | 102.24 | 107.84 | 102.23 | 2.72M |
| September 12, 2025 | 109.19 | 107.8 | 107.8 | 109.97 | 107.8 | 1.58M |
| September 11, 2025 | 110.63 | 110.86 | 110.86 | 111.26 | 109.61 | 1.67M |