105.71
+2.19(+2.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 105.44 | 103.52 | 103.52 | 105.44 | 103.38 | 6.36M |
| August 14, 2025 | 104.86 | 105.02 | 105.02 | 105.98 | 104.86 | 5.25M |
| August 13, 2025 | 107.28 | 105.77 | 105.77 | 107.87 | 104.68 | 7.8M |
| August 12, 2025 | 106.17 | 106.64 | 106.64 | 106.83 | 105.09 | 6.76M |
| August 11, 2025 | 105.44 | 105.71 | 105.71 | 105.98 | 105.13 | 8.85M |
| August 08, 2025 | 105.03 | 105.55 | 105.55 | 105.98 | 104.33 | 6.23M |
| August 07, 2025 | 105.58 | 104.31 | 104.31 | 105.94 | 104.01 | 2.83M |
| August 06, 2025 | 104.83 | 104.67 | 104.67 | 105.42 | 103.76 | 2.96M |
| August 05, 2025 | 107 | 104.84 | 104.84 | 107 | 103.72 | 3.83M |
| August 04, 2025 | 107 | 106.48 | 106.48 | 107.2 | 105.89 | 3.11M |
| August 01, 2025 | 104.27 | 106.48 | 106.48 | 107.48 | 103.36 | 5.34M |
| July 31, 2025 | 104.36 | 105 | 105 | 107.2 | 104.27 | 6.36M |
| July 30, 2025 | 102.68 | 104.02 | 104.02 | 105.2 | 102.09 | 7.93M |
| July 29, 2025 | 106.56 | 103.24 | 103.24 | 108.6 | 102.52 | 11.35M |
| July 28, 2025 | 112 | 111.52 | 111.52 | 112.63 | 111.01 | 6.98M |
| July 25, 2025 | 110.21 | 111.73 | 111.73 | 112 | 109.67 | 4.41M |
| July 24, 2025 | 109.43 | 110.02 | 110.02 | 110.67 | 109.06 | 4.6M |
| July 23, 2025 | 109.01 | 110.13 | 110.13 | 110.59 | 108.7 | 6.93M |
| July 22, 2025 | 108.01 | 108.3 | 108.3 | 108.51 | 105.4 | 4.87M |
| July 21, 2025 | 109.07 | 108.27 | 108.27 | 109.18 | 107.88 | 2.88M |
| July 18, 2025 | 108.95 | 108.96 | 108.96 | 109.4 | 108.35 | 3.22M |
| July 17, 2025 | 107.06 | 108.95 | 108.95 | 109.02 | 106.9 | 3.51M |
| July 16, 2025 | 106.23 | 107.28 | 107.28 | 107.36 | 105.19 | 3.84M |
| July 15, 2025 | 106.55 | 106.02 | 106.02 | 106.88 | 105.83 | 2.93M |
| July 14, 2025 | 105.78 | 106.26 | 106.26 | 106.68 | 105.15 | 3.22M |
| July 11, 2025 | 105.68 | 105.85 | 105.85 | 106.63 | 105.17 | 2.23M |
| July 10, 2025 | 106.76 | 106.33 | 106.33 | 107.2 | 105.56 | 4.25M |
| July 09, 2025 | 106.44 | 106.5 | 106.5 | 106.56 | 105.28 | 5.24M |
| July 08, 2025 | 106.43 | 105.5 | 105.5 | 107.09 | 104.7 | 6.18M |
| July 07, 2025 | 106.82 | 105.98 | 105.98 | 107.06 | 105.48 | 3.52M |
| July 03, 2025 | 104.98 | 106.71 | 106.71 | 106.96 | 104.98 | 2.98M |
| July 02, 2025 | 104.7 | 105.07 | 105.07 | 105.19 | 104.33 | 3.68M |
| July 01, 2025 | 105.22 | 104.67 | 104.67 | 106.07 | 103.59 | 4.99M |
| June 30, 2025 | 105.17 | 105.62 | 105.62 | 105.68 | 104.56 | 5.09M |
| June 27, 2025 | 104.75 | 105.07 | 105.07 | 105.89 | 104.5 | 4.96M |
| June 26, 2025 | 103.85 | 104.44 | 104.44 | 104.79 | 103.66 | 7.39M |
| June 25, 2025 | 104.02 | 103.35 | 103.35 | 104.02 | 102.99 | 3.75M |
| June 24, 2025 | 104 | 103.6 | 103.6 | 104.4 | 102.86 | 2.83M |
| June 23, 2025 | 101.96 | 103.35 | 103.35 | 103.43 | 101.25 | 6.02M |
| June 20, 2025 | 103.72 | 102.25 | 101.88 | 104 | 100.86 | 7.55M |
| June 18, 2025 | 103.97 | 103.48 | 103.11 | 104.84 | 103.22 | 4.12M |
| June 17, 2025 | 104.44 | 103.84 | 103.46 | 104.88 | 103.52 | 3.15M |
| June 16, 2025 | 103.33 | 104.49 | 104.11 | 105.19 | 103.25 | 6.22M |
| June 13, 2025 | 102.34 | 101.97 | 101.6 | 102.74 | 101.29 | 5.53M |
| June 12, 2025 | 102.97 | 103.6 | 103.23 | 103.95 | 102.81 | 5.98M |
| June 11, 2025 | 103.2 | 103.19 | 102.82 | 104.15 | 102.3 | 4.82M |
| June 10, 2025 | 103.81 | 102.9 | 102.53 | 104.01 | 101.65 | 4.08M |
| June 09, 2025 | 103.24 | 103.54 | 103.17 | 104 | 102.67 | 3.06M |
| June 06, 2025 | 103.28 | 103.79 | 103.79 | 103.84 | 102.5 | 3.69M |
| June 05, 2025 | 102.64 | 102.32 | 102.32 | 102.68 | 101.37 | 3.36M |
| June 04, 2025 | 102.18 | 102.33 | 102.33 | 102.97 | 101.23 | 3.79M |
| June 03, 2025 | 100.39 | 101.18 | 101.18 | 101.36 | 100.1 | 3.8M |
| June 02, 2025 | 100.9 | 100.39 | 100.39 | 101 | 99.11 | 4.52M |
| May 30, 2025 | 101.67 | 101.37 | 101.37 | 101.67 | 100.54 | 6.83M |
| May 29, 2025 | 102.26 | 102.14 | 102.14 | 102.36 | 100.47 | 4.49M |
| May 28, 2025 | 101.02 | 101.49 | 101.49 | 101.5 | 100.4 | 5.43M |
| May 27, 2025 | 99.3 | 101.02 | 101.02 | 101.05 | 98.74 | 5.54M |
| May 23, 2025 | 96.67 | 97.99 | 97.99 | 98.1 | 96.31 | 3.22M |
| May 22, 2025 | 97.03 | 97.93 | 97.93 | 98.53 | 96.7 | 5.31M |
| May 21, 2025 | 96.21 | 97.21 | 97.21 | 97.87 | 96.01 | 5.3M |