106.69
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 106.71 | 106.69 | 106.69 | 106.73 | 106.66 | 1.27M |
| September 25, 2025 | 106.73 | 106.69 | 106.69 | 106.75 | 106.61 | 3.16M |
| September 24, 2025 | 106.25 | 106.39 | 106.39 | 106.41 | 106.25 | 1.28M |
| September 23, 2025 | 106.21 | 106.25 | 106.25 | 106.29 | 106.15 | 1.29M |
| September 22, 2025 | 106.25 | 106.25 | 106.25 | 106.29 | 106.13 | 1.24M |
| September 19, 2025 | 106.27 | 106.02 | 106.02 | 106.3 | 105.97 | 1.82M |
| September 18, 2025 | 106.28 | 106.26 | 106.26 | 106.34 | 106.22 | 1.52M |
| September 17, 2025 | 106.3 | 106.29 | 106.29 | 106.38 | 106.18 | 3.2M |
| September 16, 2025 | 106.36 | 106.27 | 106.27 | 106.43 | 106.26 | 1.46M |
| September 15, 2025 | 106.43 | 106.37 | 106.37 | 106.45 | 106.3 | 1.22M |
| September 12, 2025 | 106.3 | 106.43 | 106.43 | 106.45 | 106.3 | 918,700 |
| September 11, 2025 | 106.33 | 106.4 | 106.4 | 106.4 | 106.3 | 1M |
| September 10, 2025 | 106.42 | 106.37 | 106.37 | 106.42 | 106.25 | 910,470 |
| September 09, 2025 | 106.27 | 106.3 | 106.3 | 106.38 | 106.23 | 935,300 |
| September 08, 2025 | 106.35 | 106.3 | 106.3 | 106.39 | 106.15 | 1.71M |
| September 05, 2025 | 106.43 | 106.31 | 106.31 | 106.44 | 106.29 | 2.48M |
| September 04, 2025 | 106.15 | 106.24 | 106.24 | 106.27 | 106 | 1.15M |
| September 03, 2025 | 106.03 | 106.17 | 106.17 | 106.19 | 106 | 1.06M |
| September 02, 2025 | 105.75 | 106.1 | 106.1 | 106.13 | 105.75 | 2.02M |
| August 29, 2025 | 105.79 | 105.91 | 105.91 | 105.98 | 105.71 | 712,600 |
| August 28, 2025 | 105.72 | 105.88 | 105.88 | 105.92 | 105.71 | 602,954 |
| August 27, 2025 | 105.69 | 105.78 | 105.78 | 105.81 | 105.69 | 782,321 |
| August 26, 2025 | 105.61 | 105.67 | 105.67 | 105.77 | 105.57 | 2.34M |
| August 25, 2025 | 105.66 | 105.62 | 105.62 | 105.75 | 105.5 | 1.14M |
| August 22, 2025 | 105.42 | 105.56 | 105.56 | 105.67 | 105.4 | 974,706 |
| August 21, 2025 | 105.78 | 105.45 | 105.45 | 105.85 | 105.23 | 2.92M |
| August 20, 2025 | 105.7 | 105.8 | 105.8 | 105.83 | 105.49 | 1.13M |
| August 19, 2025 | 105.57 | 105.56 | 105.56 | 105.83 | 105.55 | 907,002 |
| August 18, 2025 | 105.3 | 105.79 | 105.79 | 105.85 | 105.3 | 1.21M |
| August 15, 2025 | 105.26 | 105.27 | 105.27 | 105.32 | 105.21 | 1.1M |
| August 14, 2025 | 105.25 | 105.27 | 105.27 | 105.33 | 105.21 | 1.3M |
| August 13, 2025 | 105.28 | 105.2 | 105.2 | 105.35 | 105.19 | 1.59M |
| August 12, 2025 | 105.28 | 105.19 | 105.19 | 105.36 | 105.19 | 1.97M |
| August 11, 2025 | 105.28 | 105.24 | 105.24 | 105.46 | 105.21 | 980,129 |
| August 08, 2025 | 105.4 | 105.28 | 105.28 | 105.42 | 105.25 | 610,545 |
| August 07, 2025 | 105.3 | 105.4 | 105.4 | 105.4 | 105.19 | 1.86M |
| August 06, 2025 | 105.25 | 105.39 | 105.39 | 105.45 | 105.16 | 1.87M |
| August 05, 2025 | 105.43 | 105.4 | 105.4 | 105.48 | 105.23 | 861,400 |
| August 04, 2025 | 105.2 | 105.47 | 105.47 | 105.48 | 105.19 | 1.49M |
| August 01, 2025 | 105.06 | 105.18 | 105.18 | 105.25 | 105.04 | 3.15M |
| July 31, 2025 | 105.15 | 105.09 | 105.09 | 105.24 | 105.06 | 2.19M |
| July 30, 2025 | 105.17 | 105.14 | 105.14 | 105.28 | 105.12 | 2.22M |
| July 29, 2025 | 105.19 | 105.17 | 105.17 | 105.31 | 105.11 | 1.97M |
| July 28, 2025 | 105.17 | 105.09 | 105.09 | 105.28 | 105.02 | 4.21M |
| July 25, 2025 | 104.97 | 105.3 | 105.3 | 105.5 | 104.97 | 1.75M |
| July 24, 2025 | 104.95 | 105 | 105 | 105.05 | 104.94 | 2.64M |
| July 23, 2025 | 104.96 | 104.95 | 104.95 | 105.04 | 104.91 | 3.84M |
| July 22, 2025 | 104.94 | 105.01 | 105.01 | 105.06 | 104.87 | 3.33M |
| July 21, 2025 | 104.92 | 104.9 | 104.9 | 105.06 | 104.85 | 2.73M |
| July 18, 2025 | 104.77 | 104.9 | 104.9 | 105.27 | 104.77 | 2.96M |
| July 17, 2025 | 104.77 | 104.78 | 104.78 | 104.81 | 104.74 | 4.89M |
| July 16, 2025 | 104.82 | 104.74 | 104.74 | 104.91 | 104.71 | 6.94M |
| July 15, 2025 | 104.71 | 104.77 | 104.77 | 104.85 | 104.69 | 10.54M |
| July 14, 2025 | 104.83 | 104.67 | 104.67 | 104.91 | 104.58 | 15.62M |
| July 11, 2025 | 104.85 | 104.83 | 104.83 | 104.93 | 104.79 | 10.87M |
| July 10, 2025 | 104.78 | 104.85 | 104.85 | 104.99 | 104.76 | 15.9M |
| July 09, 2025 | 104.85 | 104.77 | 104.77 | 104.93 | 104.73 | 65.65M |
| July 08, 2025 | 91.01 | 86.86 | 86.86 | 91.72 | 86.63 | 1.36M |
| July 07, 2025 | 91.05 | 91.2 | 91.2 | 92.4 | 90 | 627,401 |
| July 03, 2025 | 90.27 | 91.53 | 91.53 | 92.03 | 88.92 | 436,300 |