100.08
-0.98(-0.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 25, 2025 | 99.95 | 100.08 | 100.08 | 101.05 | 99.27 | 972,862 |
| April 24, 2025 | 98.46 | 101.06 | 101.06 | 101.37 | 97.02 | 1.53M |
| April 23, 2025 | 100.41 | 98.19 | 98.19 | 102.42 | 98.02 | 2.26M |
| April 22, 2025 | 93.9 | 97.47 | 97.47 | 97.61 | 93.52 | 1.82M |
| April 21, 2025 | 93.06 | 92.13 | 92.13 | 93.37 | 90.78 | 1.1M |
| April 17, 2025 | 91.85 | 93.92 | 93.92 | 94.32 | 91.63 | 1.42M |
| April 16, 2025 | 94.01 | 91.81 | 91.81 | 94.95 | 90.87 | 1.07M |
| April 15, 2025 | 93.46 | 94.03 | 94.03 | 95.59 | 93.3 | 1.11M |
| April 14, 2025 | 95.62 | 94.21 | 94.21 | 96 | 92 | 1.57M |
| April 11, 2025 | 91.4 | 93.62 | 93.62 | 93.62 | 88.95 | 1.8M |
| April 10, 2025 | 93.51 | 92.74 | 92.74 | 95.28 | 89.9 | 2.76M |
| April 09, 2025 | 89.03 | 95.5 | 95.5 | 97.13 | 86.67 | 6.36M |
| April 08, 2025 | 97.4 | 90.5 | 90.5 | 97.91 | 89.68 | 3.09M |
| April 07, 2025 | 97.78 | 94.52 | 94.52 | 102.61 | 94.52 | 3.82M |
| April 04, 2025 | 96 | 100.86 | 100.86 | 104.88 | 95 | 2.94M |
| April 03, 2025 | 101.44 | 98.39 | 98.39 | 102.52 | 96.75 | 2.21M |
| April 02, 2025 | 104.05 | 106.91 | 106.91 | 107.01 | 104.05 | 1.25M |
| April 01, 2025 | 106.59 | 105.3 | 105.3 | 106.9 | 103.86 | 1.3M |
| March 31, 2025 | 103.92 | 105.59 | 105.59 | 106.39 | 101.5 | 1.48M |
| March 28, 2025 | 109.02 | 105.08 | 105.08 | 109.27 | 104.57 | 1.31M |
| March 27, 2025 | 108.86 | 108.81 | 108.81 | 110.33 | 108.59 | 1.03M |
| March 26, 2025 | 110.98 | 109.22 | 109.22 | 111.7 | 108.47 | 1.2M |
| March 25, 2025 | 108.87 | 110.92 | 110.92 | 112.28 | 107.77 | 1.84M |
| March 24, 2025 | 107.42 | 110.22 | 110.22 | 110.8 | 107.42 | 1.66M |
| March 21, 2025 | 103.82 | 106.15 | 106.15 | 107.13 | 103 | 3.31M |
| March 20, 2025 | 106.47 | 107.17 | 107.17 | 109.79 | 106.27 | 1.93M |
| March 19, 2025 | 105.18 | 107.03 | 107.03 | 107.71 | 104.49 | 1.8M |
| March 18, 2025 | 105.95 | 105 | 105 | 106.65 | 104.48 | 1.27M |
| March 17, 2025 | 104.62 | 106.05 | 106.05 | 106.22 | 103.75 | 1.34M |
| March 14, 2025 | 103.94 | 104.89 | 104.89 | 105.02 | 102.68 | 1.72M |
| March 13, 2025 | 106.08 | 103.02 | 103.02 | 106.5 | 102.49 | 1.49M |
| March 12, 2025 | 108.67 | 106.61 | 106.61 | 108.77 | 105.32 | 1.43M |
| March 11, 2025 | 106.96 | 106.83 | 106.83 | 108.42 | 105.38 | 1.61M |
| March 10, 2025 | 108.84 | 106.84 | 106.84 | 111.83 | 106.7 | 2.41M |
| March 07, 2025 | 110.98 | 109.27 | 109.27 | 111.07 | 107.06 | 2.37M |
| March 06, 2025 | 110 | 111.15 | 111.15 | 113.3 | 109.99 | 2.56M |
| March 05, 2025 | 108.22 | 110.49 | 110.49 | 110.77 | 107.81 | 1.84M |
| March 04, 2025 | 106.86 | 108.11 | 108.11 | 110.41 | 105.73 | 2.8M |
| March 03, 2025 | 111.99 | 108.39 | 108.39 | 112.39 | 107.78 | 2.31M |
| February 28, 2025 | 110.54 | 111.64 | 111.64 | 112.22 | 110.3 | 1.76M |
| February 27, 2025 | 112.09 | 110.66 | 110.66 | 113.47 | 110.52 | 1.58M |
| February 26, 2025 | 114.6 | 112.64 | 112.64 | 115.04 | 112.25 | 1.4M |
| February 25, 2025 | 110.75 | 114.6 | 114.6 | 115.7 | 110.6 | 2.81M |
| February 24, 2025 | 112.04 | 110.55 | 110.55 | 112.56 | 109.24 | 2.17M |
| February 21, 2025 | 115 | 111.48 | 111.48 | 115.64 | 110.59 | 2.2M |
| February 20, 2025 | 113.5 | 115.15 | 115.15 | 115.5 | 113.5 | 2.1M |
| February 19, 2025 | 112.49 | 114.88 | 114.88 | 116 | 111.57 | 5.59M |
| February 18, 2025 | 122.35 | 122.05 | 122.05 | 123.47 | 120.59 | 3.51M |
| February 14, 2025 | 124.38 | 123.63 | 123.63 | 126.14 | 122.83 | 1.8M |
| February 13, 2025 | 124.48 | 123.53 | 123.53 | 124.48 | 122.12 | 1.32M |
| February 12, 2025 | 119.86 | 122.57 | 122.57 | 122.62 | 119.4 | 2.21M |
| February 11, 2025 | 124.68 | 125.02 | 125.02 | 126.65 | 124.25 | 1.52M |
| February 10, 2025 | 125.5 | 125.21 | 125.21 | 126.42 | 124.8 | 1.44M |
| February 07, 2025 | 131.99 | 124.35 | 124.35 | 132.04 | 123.94 | 2.46M |
| February 06, 2025 | 135.31 | 132.97 | 132.97 | 136 | 131.83 | 1.61M |
| February 05, 2025 | 136.16 | 134.96 | 134.96 | 136.36 | 133.87 | 1.2M |
| February 04, 2025 | 130.85 | 133.87 | 133.87 | 134.54 | 130.49 | 1.22M |
| February 03, 2025 | 133 | 131.47 | 131.47 | 133.85 | 130.32 | 1.76M |
| January 31, 2025 | 139.48 | 135.81 | 135.81 | 139.53 | 135.19 | 1.56M |
| January 30, 2025 | 137.45 | 140.69 | 140.69 | 141.15 | 136.11 | 1.72M |