96.23
-0.3291(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 95.62 | 96.23 | 96.23 | 96.5 | 93.71 | 3,136 |
| August 15, 2025 | 97.77 | 96.56 | 96.56 | 98.18 | 96.2 | 800 |
| August 14, 2025 | 95.68 | 97.88 | 97.88 | 98.16 | 95.68 | 2,121 |
| August 13, 2025 | 98.89 | 98.87 | 98.87 | 99.29 | 96.22 | 604,373 |
| August 12, 2025 | 98.17 | 98.86 | 98.86 | 99.21 | 98 | 1,286 |
| August 11, 2025 | 97.31 | 97.52 | 97.52 | 97.81 | 97.05 | 3,221 |
| August 08, 2025 | 97.1 | 96.81 | 96.81 | 97.1 | 96.16 | 1,699 |
| August 07, 2025 | 97.31 | 95.63 | 95.36 | 97.45 | 94.8 | 1,564 |
| August 06, 2025 | 96.77 | 96.79 | 96.52 | 97.07 | 96.49 | 324 |
| August 05, 2025 | 97.35 | 96.55 | 96.27 | 97.73 | 95.98 | 1,849 |
| August 04, 2025 | 96.3 | 96.11 | 95.84 | 96.75 | 95.53 | 4,117 |
| August 01, 2025 | 96.86 | 94.49 | 94.22 | 96.86 | 94.43 | 60,748 |
| July 31, 2025 | 98.38 | 98.29 | 98.01 | 98.75 | 97.83 | 3,033 |
| July 30, 2025 | 98 | 98.08 | 97.81 | 98.57 | 97.73 | 484,344 |
| July 29, 2025 | 99.1 | 98.38 | 98.1 | 99.55 | 98.29 | 259,061 |
| July 28, 2025 | 97.39 | 97.81 | 97.53 | 97.97 | 96.95 | 5,284 |
| July 25, 2025 | 98.02 | 97.09 | 96.81 | 98.16 | 96.65 | 4,460 |
| July 24, 2025 | 95.44 | 95.26 | 95.26 | 96.2 | 94.93 | 3,061 |
| July 23, 2025 | 95.7 | 95.13 | 95.13 | 95.78 | 94.9 | 5,081 |
| July 22, 2025 | 96.26 | 95.33 | 95.33 | 96.61 | 95.15 | 1,838 |
| July 21, 2025 | 95.95 | 96.61 | 96.61 | 96.85 | 95.24 | 3,389 |
| July 18, 2025 | 95.35 | 96.05 | 96.05 | 98.48 | 92.81 | 17,519 |
| July 17, 2025 | 91.11 | 92.63 | 92.63 | 92.63 | 91.03 | 408 |
| July 16, 2025 | 92.45 | 91.52 | 91.52 | 92.45 | 90.55 | 829 |
| July 15, 2025 | 92.73 | 92.35 | 92.35 | 92.73 | 92.25 | 478 |
| July 14, 2025 | 91.53 | 92.13 | 92.13 | 92.9 | 91.49 | 1,505 |
| July 11, 2025 | 92.75 | 92 | 92 | 92.96 | 91.97 | 31,500 |
| July 10, 2025 | 92.28 | 92.96 | 92.96 | 93.27 | 92.06 | 3,470 |
| July 09, 2025 | 92.47 | 92.49 | 92.49 | 92.6 | 92.02 | 1,410 |
| July 08, 2025 | 92.59 | 91.59 | 91.59 | 92.78 | 91.36 | 2,036 |
| July 07, 2025 | 92.33 | 92.02 | 92.02 | 92.47 | 91.32 | 913 |
| July 03, 2025 | 91.71 | 91.68 | 91.68 | 91.99 | 91.22 | 441 |
| July 02, 2025 | 90.5 | 91.2 | 91.2 | 91.72 | 90.5 | 60,667 |
| July 01, 2025 | 91.1 | 91.44 | 91.44 | 91.62 | 90.22 | 9,743 |
| June 30, 2025 | 90.25 | 90.82 | 90.82 | 91.08 | 89.98 | 2,801 |
| June 27, 2025 | 89.44 | 90.32 | 90.32 | 90.67 | 89.07 | 3,647 |
| June 26, 2025 | 90 | 90.32 | 90.32 | 90.69 | 89.77 | 933 |
| June 25, 2025 | 89.35 | 89.5 | 89.5 | 89.67 | 88.97 | 2,348 |
| June 24, 2025 | 89.48 | 90.36 | 90.36 | 90.36 | 89.15 | 1,471 |
| June 23, 2025 | 89.04 | 87.72 | 87.72 | 89.51 | 87.58 | 1,017 |
| June 20, 2025 | 90.09 | 89.65 | 89.65 | 90.6 | 89.65 | 817 |
| June 18, 2025 | 88.96 | 89.68 | 89.68 | 89.72 | 88.72 | 1,826 |
| June 17, 2025 | 87.65 | 88.61 | 88.61 | 89.22 | 87.65 | 1,167 |
| June 16, 2025 | 87.82 | 88.59 | 88.59 | 89.66 | 87.82 | 2,972 |
| June 13, 2025 | 85 | 87.61 | 87.61 | 88 | 85 | 3,387 |
| June 12, 2025 | 87.62 | 88.21 | 88.21 | 88.34 | 87.6 | 1,059 |
| June 11, 2025 | 88.57 | 89.05 | 89.05 | 89.28 | 88.03 | 3,081 |
| June 10, 2025 | 88.01 | 88.12 | 88.12 | 88.41 | 87.95 | 903 |
| June 09, 2025 | 88.5 | 88.57 | 88.57 | 88.57 | 87.62 | 2,631 |
| June 06, 2025 | 88.22 | 87.86 | 87.86 | 88.54 | 87.76 | 500 |
| June 05, 2025 | 87.53 | 87.7 | 87.7 | 87.82 | 87 | 7,780 |
| June 04, 2025 | 88.3 | 87.74 | 87.74 | 88.3 | 87.37 | 1,552 |
| June 03, 2025 | 87.69 | 88.04 | 88.04 | 88.47 | 87.56 | 20,248 |
| June 02, 2025 | 87.76 | 87.29 | 87.29 | 87.93 | 86.95 | 8,783 |
| May 30, 2025 | 88.16 | 87.53 | 87.53 | 88.16 | 86.67 | 568 |
| May 29, 2025 | 87.79 | 87.76 | 87.76 | 88.39 | 87.64 | 53 |
| May 28, 2025 | 88.61 | 88.5 | 88.5 | 88.61 | 88.11 | 620 |
| May 27, 2025 | 88.21 | 88.8 | 88.8 | 88.8 | 87.67 | 512 |
| May 23, 2025 | 86.33 | 87.49 | 87.49 | 87.49 | 86.08 | 14,479 |
| May 22, 2025 | 86 | 87.42 | 87.42 | 87.5 | 85 | 668 |