107.23
+0.25(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 107.17 | 107.23 | 107.23 | 109.09 | 105.13 | 2.31M |
| July 29, 2025 | 106.76 | 106.98 | 106.98 | 109.9 | 106.09 | 3.95M |
| July 28, 2025 | 102.55 | 104.3 | 104.3 | 104.47 | 101.9 | 2.47M |
| July 25, 2025 | 98.95 | 100.14 | 100.14 | 100.15 | 98.2 | 1.6M |
| July 24, 2025 | 98.28 | 98.72 | 98.72 | 100.09 | 98.26 | 1.8M |
| July 23, 2025 | 97.26 | 98.43 | 98.43 | 101.13 | 97.26 | 2.52M |
| July 22, 2025 | 99.93 | 97.02 | 97.02 | 99.93 | 94.58 | 2.94M |
| July 21, 2025 | 99.5 | 99.88 | 99.88 | 101.04 | 98.28 | 1.88M |
| July 18, 2025 | 100.54 | 99.6 | 99.6 | 101.11 | 98.54 | 2.59M |
| July 17, 2025 | 99.23 | 100.28 | 100.28 | 101.34 | 98.6 | 3.49M |
| July 16, 2025 | 95.82 | 97.82 | 97.82 | 98.09 | 93.96 | 2.29M |
| July 15, 2025 | 99.2 | 96.07 | 96.07 | 100.51 | 95.46 | 4.05M |
| July 14, 2025 | 92.87 | 94.52 | 94.52 | 95.6 | 91.19 | 2.46M |
| July 11, 2025 | 92 | 93.3 | 93.3 | 93.52 | 91.93 | 1.51M |
| July 10, 2025 | 93.32 | 93.72 | 93.72 | 94.12 | 90.93 | 2.31M |
| July 09, 2025 | 91.39 | 91.25 | 91.25 | 92.71 | 89.73 | 2.03M |
| July 08, 2025 | 89.99 | 90.4 | 90.4 | 90.98 | 89.16 | 2.66M |
| July 07, 2025 | 89.59 | 88.05 | 88.05 | 91.11 | 87.08 | 2.66M |
| July 03, 2025 | 90 | 90.9 | 90.9 | 91.8 | 89.5 | 2.02M |
| July 02, 2025 | 86 | 88.36 | 88.36 | 88.41 | 84.8 | 1.94M |
| July 01, 2025 | 88.34 | 86.64 | 86.64 | 89.36 | 84.45 | 2.76M |
| June 30, 2025 | 88.17 | 89.21 | 89.21 | 90.12 | 88.03 | 3.2M |
| June 27, 2025 | 89.28 | 87.23 | 87.23 | 89.85 | 86.08 | 4.58M |
| June 26, 2025 | 86.5 | 89.88 | 89.88 | 90.18 | 84.99 | 5.23M |
| June 25, 2025 | 82.17 | 85.63 | 85.63 | 86.22 | 81.61 | 5.4M |
| June 24, 2025 | 81.79 | 80.96 | 80.96 | 82.49 | 80.18 | 2.66M |
| June 23, 2025 | 80 | 80.64 | 80.64 | 81.52 | 77.84 | 2.85M |
| June 20, 2025 | 83.24 | 81.2 | 81.2 | 83.76 | 80.64 | 2.81M |
| June 18, 2025 | 80.02 | 82.29 | 82.29 | 83.9 | 79.72 | 3.65M |
| June 17, 2025 | 80.14 | 79.77 | 79.77 | 82.15 | 79.21 | 2.11M |
| June 16, 2025 | 78.84 | 80.76 | 80.76 | 82.39 | 78.68 | 2.31M |
| June 13, 2025 | 78.9 | 77.37 | 77.37 | 79.8 | 76.88 | 2.33M |
| June 12, 2025 | 81.04 | 80.95 | 80.95 | 82.09 | 80.41 | 1.97M |
| June 11, 2025 | 82.25 | 81.51 | 81.51 | 83.35 | 80.92 | 1.94M |
| June 10, 2025 | 81.74 | 82.02 | 82.02 | 82.29 | 79.86 | 1.95M |
| June 09, 2025 | 81.32 | 81.19 | 81.19 | 82.32 | 79.5 | 2.35M |
| June 06, 2025 | 80.78 | 79.74 | 79.74 | 81.12 | 78.67 | 2.04M |
| June 05, 2025 | 82.51 | 79.65 | 79.65 | 83.5 | 78.91 | 2.35M |
| June 04, 2025 | 83.31 | 81.63 | 81.63 | 83.53 | 80.57 | 2.63M |
| June 03, 2025 | 77.75 | 80.5 | 80.5 | 81.22 | 76.97 | 2.67M |
| June 02, 2025 | 75.74 | 76.78 | 76.78 | 76.87 | 73.85 | 2.55M |
| May 30, 2025 | 77.22 | 75.63 | 75.63 | 78.22 | 73.66 | 3.71M |
| May 29, 2025 | 81.87 | 79.52 | 79.52 | 82.38 | 79.14 | 3.93M |
| May 28, 2025 | 82.5 | 78.25 | 78.25 | 83.55 | 77.75 | 4.19M |
| May 27, 2025 | 80.5 | 81.19 | 81.19 | 82.96 | 79.2 | 4.1M |
| May 23, 2025 | 76.15 | 78.46 | 78.46 | 78.71 | 75.33 | 2.3M |
| May 22, 2025 | 78.94 | 78.88 | 78.88 | 80.92 | 78.4 | 2.22M |
| May 21, 2025 | 80.45 | 79.56 | 79.56 | 83.4 | 78.87 | 3.3M |
| May 20, 2025 | 78.92 | 79.45 | 79.45 | 80.18 | 78.17 | 1.82M |
| May 19, 2025 | 75.81 | 79.38 | 79.38 | 79.46 | 75.26 | 2.35M |
| May 16, 2025 | 78.85 | 78.6 | 78.6 | 79.42 | 77.99 | 2.71M |
| May 15, 2025 | 78.83 | 78.82 | 78.82 | 80.25 | 78.31 | 1.74M |
| May 14, 2025 | 79.52 | 80.7 | 80.7 | 80.93 | 78.22 | 3.73M |
| May 13, 2025 | 77.94 | 78.9 | 78.9 | 80.11 | 77.7 | 5.74M |
| May 12, 2025 | 76.84 | 77.77 | 77.77 | 78.5 | 75.27 | 4.36M |
| May 09, 2025 | 70.74 | 70.57 | 70.57 | 73.28 | 69.87 | 3.41M |
| May 08, 2025 | 72.89 | 70.59 | 70.59 | 72.89 | 67.5 | 5.92M |
| May 07, 2025 | 70.1 | 69.62 | 69.62 | 70.57 | 67.3 | 4.43M |
| May 06, 2025 | 68.01 | 69.79 | 69.79 | 70.38 | 66.71 | 2.84M |
| May 05, 2025 | 70.51 | 70.95 | 70.95 | 72.56 | 70.03 | 3.15M |