104.20
-2.69(-2.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 15, 2025 | 106.89 | 104.2 | 104.2 | 107.08 | 104.15 | 511,631 |
July 14, 2025 | 105.53 | 106.89 | 106.89 | 106.96 | 105.35 | 455,908 |
July 11, 2025 | 106.57 | 105.8 | 105.8 | 106.63 | 105.22 | 484,442 |
July 10, 2025 | 105.71 | 106.8 | 106.8 | 107.1 | 105.04 | 598,300 |
July 09, 2025 | 104.59 | 105.38 | 105.38 | 105.54 | 103.98 | 542,232 |
July 08, 2025 | 103.34 | 104.66 | 104.66 | 104.81 | 103 | 487,621 |
July 07, 2025 | 104.21 | 103.49 | 103.49 | 105.17 | 102.62 | 458,500 |
July 03, 2025 | 105.54 | 105.3 | 105.3 | 105.89 | 104.96 | 309,304 |
July 02, 2025 | 104.16 | 104.95 | 104.95 | 105.1 | 103.58 | 465,630 |
July 01, 2025 | 100.93 | 104.2 | 104.2 | 104.66 | 100.9 | 554,046 |
June 30, 2025 | 100.95 | 101 | 101 | 101.47 | 100.35 | 633,622 |
June 27, 2025 | 100.74 | 100.95 | 100.95 | 101.47 | 100.36 | 1.28M |
June 26, 2025 | 100.13 | 100.6 | 100.6 | 100.72 | 99.56 | 419,719 |
June 25, 2025 | 100.38 | 99.71 | 99.71 | 100.53 | 99 | 590,538 |
June 24, 2025 | 100.38 | 100.07 | 100.07 | 100.8 | 96.97 | 670,164 |
June 23, 2025 | 97.99 | 99.83 | 99.85 | 99.89 | 96.73 | 623,472 |
June 20, 2025 | 99.67 | 97.9 | 97.9 | 99.68 | 97.44 | 1M |
June 18, 2025 | 98.5 | 98.92 | 98.92 | 99.92 | 98.5 | 552,428 |
June 17, 2025 | 96.61 | 98.3 | 98.3 | 98.85 | 96.1 | 540,644 |
June 16, 2025 | 96.63 | 97.4 | 97.4 | 97.83 | 96.31 | 690,817 |
June 13, 2025 | 98.38 | 95.84 | 95.84 | 98.55 | 95.71 | 647,700 |
June 12, 2025 | 99.66 | 99.35 | 99.35 | 100.33 | 98.95 | 634,182 |
June 11, 2025 | 101.99 | 100.65 | 100.65 | 102.44 | 99.91 | 488,100 |
June 10, 2025 | 99.99 | 101.84 | 101.84 | 103.13 | 99.99 | 969,300 |
June 09, 2025 | 98.31 | 99.59 | 99.59 | 99.74 | 97.09 | 1.5M |
June 06, 2025 | 97.14 | 98.08 | 98.08 | 98.17 | 96.66 | 586,300 |
June 05, 2025 | 96.25 | 96.04 | 96.04 | 97.39 | 95.47 | 946,800 |
June 04, 2025 | 93.47 | 95.98 | 95.98 | 96.42 | 93.47 | 1.04M |
June 03, 2025 | 92.52 | 93.89 | 93.89 | 94.9 | 92.19 | 819,235 |
June 02, 2025 | 95.47 | 92.78 | 92.78 | 95.61 | 92.12 | 916,896 |
May 30, 2025 | 94.53 | 95.47 | 95.47 | 95.71 | 94.24 | 813,906 |
May 29, 2025 | 95 | 95.02 | 95.02 | 95.5 | 94.27 | 772,227 |
May 28, 2025 | 94.55 | 94.29 | 94.29 | 95.18 | 93.89 | 875,265 |
May 27, 2025 | 94.27 | 94.54 | 94.54 | 95.21 | 93.84 | 719,601 |
May 23, 2025 | 91.49 | 93.24 | 93.24 | 93.46 | 91.46 | 563,507 |
May 22, 2025 | 94.18 | 93.17 | 93.17 | 94.87 | 92.64 | 1.04M |
May 21, 2025 | 96.49 | 94.27 | 94.31 | 96.86 | 94.13 | 840,130 |
May 20, 2025 | 97.82 | 97.31 | 97.31 | 97.93 | 96.87 | 585,900 |
May 19, 2025 | 97.59 | 98.04 | 98.04 | 98.38 | 97.2 | 733,700 |
May 16, 2025 | 97.38 | 98.27 | 98.27 | 98.27 | 97.21 | 702,248 |
May 15, 2025 | 98.11 | 97.84 | 97.84 | 98.48 | 96.95 | 984,200 |
May 14, 2025 | 98.07 | 98.81 | 98.81 | 99.38 | 98.07 | 879,100 |
May 13, 2025 | 97.25 | 98.36 | 98.36 | 99 | 97.25 | 996,100 |
May 12, 2025 | 98.24 | 98.16 | 98.16 | 99.31 | 96.95 | 1.08M |
May 09, 2025 | 93.62 | 95.04 | 95.04 | 95.72 | 93.62 | 986,905 |
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 |