107.22
+0.88(+0.83%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 106.74 | 106.34 | 106.34 | 107.23 | 106.07 | 6,109 |
September 04, 2025 | 106.01 | 105.86 | 105.86 | 106.09 | 105.59 | 699 |
September 03, 2025 | 104.9 | 105.76 | 105.76 | 105.9 | 104.7 | 3,124 |
September 02, 2025 | 105.35 | 104.83 | 104.83 | 105.35 | 104.46 | 2,296 |
September 01, 2025 | 106.09 | 105.69 | 105.69 | 106.09 | 105.69 | 678 |
August 29, 2025 | 105.02 | 105.29 | 105.29 | 105.29 | 104.77 | 2,384 |
August 28, 2025 | 104.84 | 104.77 | 104.77 | 105.26 | 104.57 | 1,321 |
August 27, 2025 | 104.02 | 104.41 | 104.41 | 104.41 | 103.98 | 4,922 |
August 26, 2025 | 102.77 | 103.66 | 103.66 | 103.7 | 102.51 | 1,270 |
August 22, 2025 | 102.44 | 104.23 | 104.23 | 104.23 | 102.44 | 826 |
August 21, 2025 | 102.07 | 102.36 | 102.36 | 102.36 | 102.07 | 792 |
August 20, 2025 | 102.14 | 102.39 | 102.39 | 102.39 | 102.12 | 481 |
August 19, 2025 | 102.82 | 102.6 | 102.6 | 102.82 | 102.6 | 2,354 |
August 18, 2025 | 102.64 | 102.55 | 102.55 | 102.69 | 102.5 | 498 |
August 15, 2025 | 103.37 | 102.82 | 102.82 | 103.37 | 102.82 | 316 |
August 14, 2025 | 103.43 | 102.88 | 102.88 | 103.6 | 102.88 | 493 |
August 13, 2025 | 103.63 | 103.44 | 103.44 | 103.78 | 103.41 | 587 |
August 12, 2025 | 103.03 | 103.22 | 103.22 | 103.35 | 102.61 | 7,113 |
August 11, 2025 | 102.87 | 102.76 | 102.76 | 102.87 | 102.55 | 2,671 |
August 08, 2025 | 103.1 | 103.18 | 103.18 | 103.18 | 103.1 | 966 |
August 07, 2025 | 103.85 | 102.98 | 102.98 | 104.3 | 102.97 | 846 |
August 06, 2025 | 102.12 | 103.42 | 103.42 | 103.42 | 101.98 | 2,455 |
August 05, 2025 | 101.12 | 101.29 | 101.29 | 101.74 | 101.01 | 362 |
August 04, 2025 | 99.58 | 100.65 | 100.65 | 100.73 | 99.58 | 2,906 |
August 01, 2025 | 99.03 | 99.23 | 99.23 | 99.45 | 98.75 | 854 |
July 31, 2025 | 100.66 | 100.13 | 100.13 | 100.69 | 100.13 | 1,450 |
July 30, 2025 | 101.42 | 100.91 | 100.91 | 101.42 | 100.89 | 185 |
July 29, 2025 | 101.28 | 100.96 | 100.96 | 101.35 | 100.96 | 1,435 |
July 28, 2025 | 101.82 | 101.23 | 101.23 | 101.82 | 101.23 | 367 |
July 25, 2025 | 101.08 | 101.44 | 101.44 | 101.44 | 101.08 | 529 |
July 24, 2025 | 102 | 101.89 | 101.89 | 102.24 | 101.52 | 1,344 |
July 23, 2025 | 102.38 | 102.07 | 102.07 | 102.38 | 102.07 | 288 |
July 22, 2025 | 101.12 | 101.58 | 101.58 | 101.73 | 101.06 | 198 |
July 21, 2025 | 101.24 | 101.75 | 101.75 | 101.75 | 101.24 | 176 |
July 18, 2025 | 101.74 | 101.1 | 101.1 | 101.74 | 101.1 | 157 |
July 17, 2025 | 100.38 | 100.81 | 100.81 | 100.81 | 99.58 | 227 |
July 16, 2025 | 99.92 | 100.04 | 100.04 | 100.14 | 99.66 | 883 |
July 15, 2025 | 100.82 | 99.81 | 99.81 | 101 | 99.81 | 342 |
July 14, 2025 | 99.56 | 100.42 | 100.42 | 100.42 | 99.56 | 2,159 |
July 11, 2025 | 99.64 | 99.7 | 99.7 | 100.03 | 99.64 | 543 |
July 10, 2025 | 99.89 | 100.07 | 100.07 | 100.07 | 99.53 | 1,222 |
July 09, 2025 | 99.51 | 99.46 | 99.46 | 99.68 | 99.46 | 6,373 |
July 08, 2025 | 100.53 | 99.46 | 99.46 | 100.66 | 99.46 | 2,264 |
July 07, 2025 | 100.66 | 100.45 | 100.45 | 100.66 | 100.31 | 3,238 |
July 04, 2025 | 100.55 | 100.92 | 100.92 | 100.92 | 100.34 | 1,610 |
July 03, 2025 | 100.23 | 100.91 | 100.91 | 100.91 | 99.9 | 1,529 |
July 02, 2025 | 100.51 | 99.74 | 99.74 | 100.66 | 99.33 | 17,903 |
July 01, 2025 | 100.19 | 99.8 | 99.8 | 100.3 | 99.64 | 2,361 |
June 30, 2025 | 99.41 | 99.46 | 99.46 | 99.53 | 99.08 | 4,411 |
June 27, 2025 | 99.4 | 99.51 | 99.51 | 99.63 | 99.2 | 1,128 |
June 26, 2025 | 98.77 | 98.94 | 98.94 | 98.94 | 98.7 | 514 |
June 25, 2025 | 98.79 | 97.76 | 97.76 | 98.79 | 97.76 | 1,790 |
June 24, 2025 | 98.47 | 98.59 | 98.59 | 98.59 | 98.2 | 845 |
June 23, 2025 | 97.08 | 97.76 | 97.76 | 97.76 | 96.7 | 2,047 |
June 20, 2025 | 97.7 | 97.4 | 97.4 | 97.7 | 97.4 | 89 |
June 19, 2025 | 97.5 | 97 | 97 | 97.54 | 97 | 1,150 |
June 18, 2025 | 98.22 | 97.92 | 97.92 | 98.22 | 97.92 | 4,333 |
June 17, 2025 | 98.75 | 98.17 | 98.17 | 98.75 | 98.17 | 16,502 |
June 16, 2025 | 98.56 | 99.05 | 99.05 | 99.34 | 98.56 | 2,177 |
June 13, 2025 | 98.41 | 98.53 | 98.53 | 98.53 | 97.79 | 11,963 |