99.03
-1.67(-1.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 100.64 | 99.03 | 99.03 | 100.85 | 98.66 | 5.48M |
| August 15, 2025 | 98.45 | 100.7 | 100.7 | 101.15 | 97.99 | 6.13M |
| August 14, 2025 | 99.51 | 98.48 | 98.48 | 99.87 | 97.45 | 6.05M |
| August 13, 2025 | 97.83 | 100.77 | 100.77 | 100.96 | 97.7 | 7.37M |
| August 12, 2025 | 94.93 | 97.06 | 97.06 | 97.19 | 94.79 | 5.69M |
| August 11, 2025 | 93.12 | 95.3 | 95.3 | 95.37 | 92.8 | 6.54M |
| August 08, 2025 | 93.39 | 93.14 | 93.14 | 93.5 | 92.24 | 5.33M |
| August 07, 2025 | 92.78 | 93.02 | 93.02 | 93.5 | 92.26 | 4.94M |
| August 06, 2025 | 90.92 | 92.54 | 92.54 | 93.35 | 90.76 | 4.73M |
| August 05, 2025 | 92.92 | 91.28 | 91.28 | 93.1 | 91.06 | 6.22M |
| August 04, 2025 | 91.89 | 92.86 | 92.86 | 93.46 | 91.51 | 6.77M |
| August 01, 2025 | 89.18 | 91.74 | 91.74 | 92.48 | 88.95 | 11.88M |
| July 31, 2025 | 88.2 | 91.75 | 91.75 | 92.79 | 87.75 | 20.28M |
| July 30, 2025 | 78.62 | 77.56 | 77.56 | 78.78 | 77.12 | 8.04M |
| July 29, 2025 | 79.05 | 78.5 | 78.5 | 79.34 | 78 | 4.53M |
| July 28, 2025 | 81.19 | 79 | 79 | 81.28 | 78.46 | 9.52M |
| July 25, 2025 | 83.02 | 81.43 | 81.43 | 83.53 | 81.39 | 6.92M |
| July 24, 2025 | 82.22 | 82.45 | 82.45 | 82.95 | 81.82 | 5.2M |
| July 23, 2025 | 82.02 | 81.93 | 81.93 | 82.11 | 81.03 | 5.34M |
| July 22, 2025 | 79.48 | 81.76 | 81.76 | 81.91 | 79.35 | 4.21M |
| July 21, 2025 | 78.62 | 79.03 | 79.03 | 79.23 | 78.29 | 3.43M |
| July 18, 2025 | 76.96 | 78.14 | 78.14 | 78.37 | 76.85 | 6.74M |
| July 17, 2025 | 77.21 | 76.79 | 76.79 | 77.85 | 75.78 | 4.39M |
| July 16, 2025 | 76.94 | 76.92 | 76.92 | 77.35 | 76.23 | 4M |
| July 15, 2025 | 77.57 | 77.22 | 77.22 | 78.43 | 77.17 | 3.59M |
| July 14, 2025 | 77.25 | 77.63 | 77.63 | 78.25 | 77.16 | 3.28M |
| July 11, 2025 | 77.31 | 77.11 | 77.11 | 77.31 | 76.24 | 3.59M |
| July 10, 2025 | 76.97 | 77.22 | 77.22 | 77.7 | 76.08 | 3.91M |
| July 09, 2025 | 75.56 | 76.32 | 76.32 | 76.33 | 75.17 | 3.5M |
| July 08, 2025 | 75.69 | 75.33 | 75.33 | 75.9 | 75.12 | 3.41M |
| July 07, 2025 | 76.17 | 75.91 | 75.91 | 76.75 | 75.28 | 4.85M |
| July 03, 2025 | 76.13 | 76.36 | 76.36 | 76.8 | 75.95 | 2.16M |
| July 02, 2025 | 75.87 | 75.78 | 75.78 | 76.32 | 75.24 | 3.92M |
| July 01, 2025 | 74.79 | 76.1 | 76.1 | 77.07 | 74.66 | 6.18M |
| June 30, 2025 | 74.24 | 74.46 | 74.46 | 74.6 | 73.68 | 4.93M |
| June 27, 2025 | 73.91 | 73.76 | 73.76 | 74.4 | 73.18 | 7.45M |
| June 26, 2025 | 74.62 | 73.68 | 73.68 | 74.95 | 72.84 | 6.99M |
| June 25, 2025 | 74.22 | 74.52 | 74.52 | 75.46 | 74.04 | 4.79M |
| June 24, 2025 | 77.05 | 74.35 | 74.35 | 77.08 | 74.32 | 9.15M |
| June 23, 2025 | 77.5 | 76.86 | 76.86 | 77.95 | 76.4 | 5.94M |
| June 20, 2025 | 77.8 | 77.62 | 77.62 | 78.19 | 77.05 | 11.02M |
| June 18, 2025 | 77.48 | 77.53 | 77.53 | 78.25 | 76.86 | 6.71M |
| June 17, 2025 | 77.44 | 77.4 | 77.4 | 77.7 | 77.03 | 5.04M |
| June 16, 2025 | 77.81 | 77.71 | 77.71 | 78.1 | 76.89 | 4.94M |
| June 13, 2025 | 76.95 | 77.36 | 77.36 | 78.11 | 76.73 | 3.42M |
| June 12, 2025 | 78.08 | 77.44 | 77.44 | 78.15 | 77.08 | 4.68M |
| June 11, 2025 | 78.63 | 77.88 | 77.88 | 78.77 | 77.16 | 6.24M |
| June 10, 2025 | 79.33 | 78.77 | 78.77 | 79.84 | 78.62 | 6.08M |
| June 09, 2025 | 78.31 | 79.36 | 79.36 | 79.66 | 77.78 | 4.88M |
| June 06, 2025 | 78.11 | 78.61 | 78.61 | 79.5 | 77.89 | 4.76M |
| June 05, 2025 | 77.25 | 77.74 | 77.74 | 78.65 | 77.12 | 6.64M |
| June 04, 2025 | 76.27 | 77.1 | 77.1 | 77.33 | 75.96 | 6.29M |
| June 03, 2025 | 74.33 | 75.95 | 75.95 | 76.06 | 74.21 | 6.93M |
| June 02, 2025 | 72.84 | 74.53 | 74.53 | 74.94 | 72.83 | 5.3M |
| May 30, 2025 | 72.42 | 73.17 | 73.17 | 73.34 | 72.33 | 8.56M |
| May 29, 2025 | 72.71 | 72.74 | 72.75 | 73.09 | 72.12 | 3.27M |
| May 28, 2025 | 72.48 | 72.4 | 72.4 | 73.18 | 71.86 | 6.15M |
| May 27, 2025 | 72.52 | 72.44 | 72.44 | 72.94 | 71.69 | 4.29M |
| May 23, 2025 | 71.57 | 71.92 | 71.92 | 72.65 | 71.53 | 3.56M |
| May 22, 2025 | 71 | 72.15 | 72.15 | 72.52 | 71 | 4.06M |