102.25
+0.965(+0.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 100.04 | 102.25 | 102.42 | 102.67 | 99.72 | 2,688 |
| August 15, 2025 | 99.85 | 101.29 | 101.29 | 101.33 | 99.3 | 6,600 |
| August 14, 2025 | 99.74 | 98.1 | 98.1 | 99.74 | 97.64 | 3,914 |
| August 13, 2025 | 98.99 | 98.46 | 98.46 | 98.99 | 97.27 | 5,975 |
| August 12, 2025 | 91.25 | 98 | 98 | 98.27 | 91.15 | 29,966 |
| August 11, 2025 | 89.49 | 90.26 | 90.26 | 90.99 | 89.2 | 5,209 |
| August 08, 2025 | 88.65 | 90.01 | 90.01 | 90.16 | 87.08 | 5,387 |
| August 07, 2025 | 88.6 | 87.36 | 87.36 | 89.06 | 87.05 | 6,958 |
| August 06, 2025 | 88.23 | 88.53 | 88.53 | 88.89 | 87.59 | 4,780 |
| August 05, 2025 | 86.94 | 87.71 | 87.71 | 87.71 | 85.98 | 2,024 |
| August 04, 2025 | 84.65 | 86.36 | 86.36 | 86.59 | 84.65 | 2,645 |
| August 01, 2025 | 85.13 | 83.58 | 83.58 | 85.6 | 82.47 | 9,037 |
| July 31, 2025 | 90.59 | 90.04 | 90.04 | 90.94 | 88.65 | 2,585 |
| July 30, 2025 | 91.22 | 91.14 | 91.14 | 91.33 | 89.82 | 2,692 |
| July 29, 2025 | 92.62 | 91.42 | 91.42 | 93.16 | 90.99 | 3,511 |
| July 28, 2025 | 91.36 | 91.51 | 91.51 | 93.06 | 91.12 | 5,453 |
| July 25, 2025 | 90.19 | 89.99 | 90.13 | 91.33 | 89.2 | 2,569 |
| July 24, 2025 | 90.4 | 90.27 | 90.27 | 92.71 | 87.98 | 8,403 |
| July 23, 2025 | 91.25 | 91.16 | 91.16 | 91.74 | 90.72 | 2,232 |
| July 22, 2025 | 92.03 | 90.92 | 90.92 | 92.25 | 89.85 | 4,363 |
| July 21, 2025 | 92.85 | 91.63 | 91.63 | 92.9 | 91.14 | 3,714 |
| July 18, 2025 | 91.6 | 90.03 | 90.03 | 92.09 | 89.83 | 5,113 |
| July 17, 2025 | 87.25 | 91.27 | 91.27 | 94.48 | 87.1 | 52,314 |
| July 16, 2025 | 86.52 | 86.84 | 86.84 | 88.48 | 85.81 | 8,885 |
| July 15, 2025 | 89.26 | 87.89 | 87.89 | 89.66 | 86.78 | 3,962 |
| July 14, 2025 | 86.7 | 87.3 | 87.3 | 87.99 | 86.7 | 4,027 |
| July 11, 2025 | 92.3 | 87.89 | 87.89 | 92.3 | 87.34 | 16,160 |
| July 10, 2025 | 83.2 | 93.31 | 93.31 | 93.31 | 83.2 | 113,442 |
| July 09, 2025 | 81.8 | 82.95 | 82.95 | 83.02 | 79.88 | 50,614 |
| July 08, 2025 | 81.95 | 81.7 | 81.7 | 83.24 | 81.52 | 50,116 |
| July 07, 2025 | 81.79 | 80.64 | 80.64 | 83.81 | 80.64 | 48,126 |
| July 03, 2025 | 81.13 | 83.32 | 83.32 | 83.61 | 81.13 | 3,716 |
| July 02, 2025 | 80.3 | 80.56 | 80.56 | 81.19 | 78.37 | 12,392 |
| July 01, 2025 | 79.43 | 80.06 | 80.06 | 80.93 | 78.82 | 7,276 |
| June 30, 2025 | 80.07 | 79.52 | 79.52 | 80.07 | 79.06 | 9,242 |
| June 27, 2025 | 77.87 | 79.15 | 78.77 | 79.72 | 77.37 | 7,976 |
| June 26, 2025 | 77 | 78.07 | 78.07 | 78.46 | 77 | 7,673 |
| June 25, 2025 | 79.4 | 76.53 | 76.53 | 79.4 | 76.29 | 5,443 |
| June 24, 2025 | 78.75 | 78.44 | 78.44 | 80.34 | 77.98 | 38,677 |
| June 23, 2025 | 73.5 | 75.37 | 75.37 | 75.37 | 71.79 | 17,299 |
| June 20, 2025 | 73.62 | 74.55 | 73.79 | 75.74 | 73.43 | 10,280 |
| June 18, 2025 | 74.3 | 74.97 | 74.97 | 75.91 | 73.55 | 6,190 |
| June 17, 2025 | 77.7 | 74.83 | 74.83 | 77.8 | 74.78 | 6,352 |
| June 16, 2025 | 72.84 | 78.72 | 78.72 | 78.84 | 72.84 | 12,286 |
| June 13, 2025 | 75.1 | 75.11 | 75.11 | 76.01 | 72.5 | 11,017 |
| June 12, 2025 | 78.45 | 76.81 | 76.81 | 78.68 | 75.64 | 8,283 |
| June 11, 2025 | 83.5 | 80.59 | 80.59 | 83.67 | 80.18 | 8,183 |
| June 10, 2025 | 83.85 | 82.53 | 82.53 | 84 | 82.3 | 5,153 |
| June 09, 2025 | 84.22 | 85.1 | 85.1 | 85.68 | 84.01 | 8,211 |
| June 06, 2025 | 82.07 | 82.9 | 82.53 | 83.12 | 82 | 5,247 |
| June 05, 2025 | 81.65 | 81.64 | 81.64 | 82.53 | 80.27 | 6,498 |
| June 04, 2025 | 81.7 | 81.49 | 81.49 | 82.47 | 80.34 | 3,567 |
| June 03, 2025 | 81.05 | 81.31 | 81.31 | 81.83 | 80.5 | 6,386 |
| June 02, 2025 | 78.8 | 79.94 | 79.94 | 80.5 | 77.52 | 5,480 |
| May 30, 2025 | 78.5 | 77.55 | 77.55 | 78.5 | 77.17 | 2,624 |
| May 29, 2025 | 78.9 | 80.07 | 80.07 | 80.42 | 77.37 | 4,925 |
| May 28, 2025 | 78.14 | 77.53 | 77.53 | 78.29 | 77.11 | 181,991 |
| May 27, 2025 | 76 | 78.32 | 78.32 | 79.44 | 75.9 | 6,650 |
| May 23, 2025 | 75.5 | 74.52 | 74.52 | 75.5 | 73.5 | 4,308 |
| May 22, 2025 | 73.38 | 75.66 | 75.74 | 76.18 | 73.3 | 5,400 |