94.90
+1.18(+1.26%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 93.03 | 93.72 | 93.72 | 94.42 | 92.41 | 976,425 |
May 07, 2025 | 92.6 | 92.49 | 92.49 | 93.46 | 91.88 | 1.07M |
May 06, 2025 | 89.91 | 92.2 | 92.2 | 92.21 | 89.91 | 1.11M |
May 05, 2025 | 92.74 | 90.71 | 90.71 | 93.13 | 89.84 | 1.2M |
May 02, 2025 | 92.06 | 93.23 | 93.23 | 93.83 | 91.63 | 802,262 |
May 01, 2025 | 90.33 | 90.95 | 90.95 | 91.3 | 89.43 | 1.1M |
April 30, 2025 | 90.38 | 90.41 | 90.34 | 90.72 | 88.47 | 1.02M |
April 29, 2025 | 89.3 | 91.42 | 91.42 | 91.44 | 88.7 | 1.28M |
April 28, 2025 | 89 | 89.37 | 89.37 | 90.11 | 87.96 | 2M |
April 25, 2025 | 88 | 88.35 | 88.35 | 88.54 | 85.58 | 2.22M |
April 24, 2025 | 102.4 | 87.99 | 87.99 | 103.72 | 87.38 | 4.2M |
April 23, 2025 | 105.24 | 105.04 | 105.04 | 108.73 | 104.57 | 778,377 |
April 22, 2025 | 100.72 | 103 | 103 | 103.16 | 100.54 | 543,931 |
April 21, 2025 | 100.61 | 100 | 100 | 101.1 | 99.2 | 702,400 |
April 17, 2025 | 101.16 | 101.36 | 101.25 | 103.24 | 100.53 | 602,526 |
April 16, 2025 | 102.13 | 100.99 | 100.99 | 102.92 | 99.65 | 492,683 |
April 15, 2025 | 101.95 | 102.63 | 102.63 | 103.94 | 101.89 | 476,973 |
April 14, 2025 | 103.47 | 101.62 | 101.62 | 104.06 | 100.99 | 514,127 |
April 11, 2025 | 102.41 | 102.51 | 102.51 | 102.74 | 99.75 | 587,000 |
April 10, 2025 | 104.09 | 102.41 | 102.41 | 105.53 | 101.6 | 698,407 |
April 09, 2025 | 96.67 | 105.9 | 105.9 | 106.87 | 96.67 | 899,700 |
April 08, 2025 | 102.42 | 98 | 98 | 104.03 | 96.8 | 876,818 |
April 07, 2025 | 99.5 | 99.66 | 99.66 | 103.9 | 97.5 | 967,400 |
April 04, 2025 | 105.86 | 102.66 | 102.66 | 106.54 | 101.62 | 984,270 |
April 03, 2025 | 109.31 | 109.02 | 109.02 | 110.54 | 106.91 | 828,147 |
April 02, 2025 | 111.3 | 111.79 | 111.79 | 112.03 | 109.61 | 898,361 |
April 01, 2025 | 110.94 | 110.72 | 110.72 | 111.19 | 109.38 | 861,100 |
March 31, 2025 | 110 | 111.07 | 111.07 | 111.81 | 109.01 | 1.06M |
March 28, 2025 | 112.09 | 111.23 | 111.23 | 112.09 | 110.09 | 479,530 |
March 27, 2025 | 113.46 | 112.4 | 112.4 | 113.46 | 111.55 | 433,642 |
March 26, 2025 | 113.27 | 113.43 | 113.43 | 113.69 | 112.51 | 461,300 |
March 25, 2025 | 114.2 | 113.03 | 113.03 | 114.85 | 111.82 | 407,500 |
March 24, 2025 | 112.62 | 113.73 | 113.73 | 114.37 | 112.38 | 585,100 |
March 21, 2025 | 110.66 | 112.1 | 112.1 | 112.35 | 108 | 922,764 |
March 20, 2025 | 112.03 | 112.01 | 112.01 | 113.79 | 111.77 | 512,157 |
March 19, 2025 | 111.05 | 112.97 | 112.97 | 113.06 | 110.97 | 632,731 |
March 18, 2025 | 111.54 | 110.39 | 110.39 | 112.12 | 110.28 | 423,011 |
March 17, 2025 | 110.36 | 111.63 | 111.63 | 112.47 | 110 | 561,707 |
March 14, 2025 | 108.27 | 110.5 | 110.5 | 110.67 | 107.57 | 635,368 |
March 13, 2025 | 107.5 | 107.61 | 107.61 | 110.29 | 107.28 | 703,638 |
March 12, 2025 | 108.65 | 106.5 | 106.5 | 109.25 | 105.18 | 629,502 |
March 11, 2025 | 109.5 | 108.6 | 108.6 | 109.69 | 107.01 | 835,136 |
March 10, 2025 | 111.49 | 109.56 | 109.56 | 111.63 | 108.28 | 769,925 |
March 07, 2025 | 112.85 | 112 | 112 | 113.53 | 109.4 | 830,728 |
March 06, 2025 | 113.59 | 113.2 | 113.2 | 114.99 | 112.79 | 367,427 |
March 05, 2025 | 112.72 | 114.51 | 114.51 | 114.69 | 112.44 | 687,830 |
March 04, 2025 | 114.31 | 112.7 | 112.7 | 114.31 | 111.6 | 641,600 |
March 03, 2025 | 118.55 | 115.16 | 115.16 | 119.11 | 115.12 | 541,300 |
February 28, 2025 | 117.96 | 118.5 | 118.5 | 118.7 | 116.21 | 540,930 |
February 27, 2025 | 115.05 | 117.27 | 117.27 | 117.58 | 114.45 | 508,154 |
February 26, 2025 | 114.83 | 114.72 | 114.72 | 116.45 | 114.31 | 473,970 |
February 25, 2025 | 114.89 | 114.28 | 114.28 | 115.24 | 113.4 | 733,829 |
February 24, 2025 | 116.85 | 114.81 | 114.81 | 117.28 | 114.6 | 859,121 |
February 21, 2025 | 118.36 | 116.91 | 116.91 | 120.33 | 115.77 | 1.11M |
February 20, 2025 | 119.95 | 119.05 | 119.05 | 125.87 | 118.8 | 989,708 |
February 19, 2025 | 121.36 | 119.54 | 119.54 | 121.91 | 118.32 | 1.03M |
February 18, 2025 | 122.37 | 121.58 | 121.58 | 122.85 | 120.95 | 826,929 |
February 14, 2025 | 123.84 | 122.11 | 122.11 | 124.98 | 121.74 | 532,400 |
February 13, 2025 | 121.71 | 123.09 | 123.09 | 123.2 | 121.35 | 536,040 |
February 12, 2025 | 121.4 | 120.9 | 120.9 | 122.42 | 120.73 | 441,600 |