104.20
+0.51(+0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 25, 2025 | 104.87 | 103.69 | 103.69 | 105.79 | 103.52 | 2.79M |
| June 24, 2025 | 104.32 | 104.42 | 104.42 | 104.99 | 103.39 | 3.54M |
| June 23, 2025 | 99.78 | 103.15 | 103.15 | 103.46 | 98.6 | 4.52M |
| June 20, 2025 | 101.32 | 99.85 | 99.85 | 101.99 | 98.86 | 6.94M |
| June 18, 2025 | 103.26 | 100.82 | 100.82 | 103.4 | 99.84 | 4.34M |
| June 17, 2025 | 101.53 | 102.88 | 102.88 | 104.5 | 101.3 | 4.1M |
| June 16, 2025 | 101.1 | 101.95 | 101.95 | 103.23 | 101.1 | 3.52M |
| June 13, 2025 | 100.78 | 100.83 | 100.83 | 103.34 | 100.31 | 3.43M |
| June 12, 2025 | 101.84 | 101.66 | 101.66 | 102.79 | 101.47 | 2.95M |
| June 11, 2025 | 101.42 | 102.02 | 102.02 | 104.01 | 100.14 | 4.22M |
| June 10, 2025 | 102.33 | 101.63 | 101.63 | 102.9 | 101.07 | 3.79M |
| June 09, 2025 | 104.73 | 102.08 | 102.08 | 105 | 101.94 | 3.9M |
| June 06, 2025 | 104.32 | 104.94 | 104.94 | 105.2 | 103.73 | 3.3M |
| June 05, 2025 | 102.07 | 103.5 | 103.5 | 103.98 | 101.75 | 3.37M |
| June 04, 2025 | 102.5 | 101.62 | 101.62 | 102.84 | 101.32 | 3.39M |
| June 03, 2025 | 102.26 | 102.88 | 102.88 | 103.17 | 102.06 | 3.4M |
| June 02, 2025 | 101.1 | 102.47 | 102.47 | 102.52 | 99.85 | 5.24M |
| May 30, 2025 | 102.2 | 101.78 | 101.78 | 102.48 | 100.54 | 17.09M |
| May 29, 2025 | 105.22 | 102.04 | 102.04 | 105.5 | 100.9 | 4.73M |
| May 28, 2025 | 104.74 | 104.51 | 104.51 | 105.58 | 104.22 | 3.74M |
| May 27, 2025 | 104.2 | 104.74 | 104.74 | 106.06 | 104.17 | 4.25M |
| May 23, 2025 | 102.16 | 103.16 | 103.16 | 103.53 | 101.58 | 3.76M |
| May 22, 2025 | 103.33 | 103.62 | 103.62 | 104.69 | 103.08 | 3.66M |
| May 21, 2025 | 103.7 | 102.84 | 102.84 | 104.78 | 102.75 | 4.39M |
| May 20, 2025 | 104.89 | 104.79 | 104.79 | 104.89 | 103.2 | 3.95M |
| May 19, 2025 | 103.56 | 104.75 | 104.75 | 104.95 | 103.5 | 3.56M |
| May 16, 2025 | 103.23 | 104.59 | 104.59 | 105.11 | 102.69 | 4.51M |
| May 15, 2025 | 102.5 | 102.56 | 102.56 | 103.4 | 101.34 | 4.68M |
| May 14, 2025 | 105.1 | 103.23 | 103.23 | 105.97 | 102.68 | 4.48M |
| May 13, 2025 | 101.49 | 105.05 | 105.05 | 105.5 | 101.28 | 5.89M |
| May 12, 2025 | 99.85 | 102.04 | 102.04 | 102.13 | 99.19 | 6.25M |
| May 09, 2025 | 98.33 | 97.42 | 97.42 | 98.38 | 95.42 | 5.7M |
| May 08, 2025 | 97.6 | 97.74 | 97.74 | 99.27 | 93.25 | 15.57M |
| May 07, 2025 | 106.04 | 106.72 | 106.72 | 107.44 | 105.47 | 6.91M |
| May 06, 2025 | 105.99 | 107.14 | 107.14 | 108.51 | 105.43 | 4.62M |
| May 05, 2025 | 104.57 | 108.69 | 108.69 | 109.33 | 104.46 | 5.45M |
| May 02, 2025 | 105.71 | 106.18 | 106.18 | 106.65 | 104.63 | 3.79M |
| May 01, 2025 | 104.88 | 104.21 | 104.21 | 106.41 | 104.14 | 4.07M |
| April 30, 2025 | 101.86 | 103.76 | 103.76 | 103.98 | 100.34 | 5.46M |
| April 29, 2025 | 102.02 | 104.21 | 104.21 | 104.54 | 101.97 | 3.13M |
| April 28, 2025 | 102.39 | 102.64 | 102.64 | 103.08 | 100.94 | 3.08M |
| April 25, 2025 | 100.27 | 101.8 | 101.8 | 101.92 | 99.99 | 3.25M |
| April 24, 2025 | 96.99 | 100.72 | 100.72 | 101.19 | 96.75 | 4.09M |
| April 23, 2025 | 97.45 | 97 | 97 | 99.54 | 96.29 | 4.33M |
| April 22, 2025 | 93.51 | 94.37 | 94.37 | 95.06 | 91.24 | 4.62M |
| April 21, 2025 | 94.87 | 92.72 | 92.72 | 95.71 | 91.33 | 3.07M |
| April 17, 2025 | 96.83 | 96.13 | 96.13 | 97.35 | 95.8 | 2.98M |
| April 16, 2025 | 97.2 | 96.07 | 96.07 | 98.6 | 94.8 | 5.68M |
| April 15, 2025 | 97.39 | 99.2 | 99.2 | 99.24 | 97.2 | 3.45M |
| April 14, 2025 | 99.89 | 96.85 | 96.85 | 100.5 | 95.36 | 4.62M |
| April 11, 2025 | 96.01 | 97.73 | 97.73 | 98.18 | 94.97 | 5.48M |
| April 10, 2025 | 97.26 | 96.32 | 96.32 | 98.19 | 93.58 | 6.81M |
| April 09, 2025 | 88.81 | 99.93 | 99.93 | 100.5 | 87.83 | 9.12M |
| April 08, 2025 | 91.66 | 88.15 | 88.15 | 91.92 | 86.82 | 9.19M |
| April 07, 2025 | 82.32 | 88 | 88 | 91.38 | 81.7 | 11M |
| April 04, 2025 | 86.51 | 84.71 | 84.71 | 87.79 | 84.28 | 11.17M |
| April 03, 2025 | 92.76 | 89.44 | 89.44 | 93.48 | 89.33 | 8.7M |
| April 02, 2025 | 95.08 | 98.08 | 98.08 | 98.4 | 95 | 3.42M |
| April 01, 2025 | 95.22 | 96.67 | 96.67 | 96.83 | 94.54 | 4.11M |
| March 31, 2025 | 94.46 | 96.26 | 96.26 | 96.97 | 93.26 | 6.29M |