104.88
-4.26(-3.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 105.49 | 104.88 | 104.88 | 106.5 | 103.38 | 23.92M |
| July 31, 2025 | 112.19 | 109.14 | 109.14 | 112.27 | 106.94 | 29.07M |
| July 30, 2025 | 112.7 | 114.74 | 114.74 | 114.89 | 112.28 | 15.59M |
| July 29, 2025 | 112 | 111.95 | 111.95 | 113.54 | 110.67 | 14.13M |
| July 28, 2025 | 111.72 | 111.25 | 111.25 | 112 | 109.86 | 12.93M |
| July 25, 2025 | 110.99 | 111.26 | 111.26 | 111.5 | 108.83 | 16.17M |
| July 24, 2025 | 111.06 | 111.73 | 111.73 | 112.73 | 110.25 | 20.13M |
| July 23, 2025 | 109.44 | 109.83 | 109.83 | 110.29 | 108.88 | 17.54M |
| July 22, 2025 | 112.86 | 109.21 | 109.21 | 113 | 108.14 | 25.82M |
| July 21, 2025 | 113.59 | 113.23 | 113.23 | 115.92 | 112.67 | 22.19M |
| July 18, 2025 | 113.98 | 114.39 | 114.39 | 114.8 | 113.28 | 18.04M |
| July 17, 2025 | 113.81 | 113.27 | 113.27 | 114.2 | 110.95 | 32.41M |
| July 16, 2025 | 119.03 | 116.42 | 116.42 | 119.07 | 114.81 | 26.44M |
| July 15, 2025 | 120.85 | 120.11 | 120.11 | 121.39 | 119.12 | 22.11M |
| July 14, 2025 | 120.38 | 118.61 | 118.61 | 120.44 | 117.02 | 32.12M |
| July 11, 2025 | 122.25 | 124.53 | 124.53 | 124.8 | 121.25 | 15.39M |
| July 10, 2025 | 124.29 | 123.06 | 123.06 | 124.35 | 122.03 | 12.54M |
| July 09, 2025 | 124.82 | 122.24 | 122.24 | 126.15 | 121.28 | 20.31M |
| July 08, 2025 | 122.45 | 124.42 | 124.42 | 125.45 | 121.95 | 26.09M |
| July 07, 2025 | 121.18 | 119.93 | 119.93 | 121.51 | 118.91 | 16.58M |
| July 03, 2025 | 122.33 | 121.97 | 121.97 | 123.71 | 121.84 | 13.15M |
| July 02, 2025 | 120.5 | 121.74 | 121.74 | 123 | 118.06 | 29.09M |
| July 01, 2025 | 122.35 | 120.89 | 120.89 | 123.99 | 119.08 | 24.68M |
| June 30, 2025 | 124.9 | 123.25 | 123.25 | 125.08 | 121.85 | 22.45M |
| June 27, 2025 | 125.24 | 124.75 | 124.75 | 127.54 | 123.4 | 27.65M |
| June 26, 2025 | 129.53 | 126 | 126 | 129.85 | 123.79 | 61.87M |
| June 25, 2025 | 126.61 | 127.47 | 127.47 | 127.5 | 125.62 | 25.86M |
| June 24, 2025 | 125.11 | 127.91 | 127.91 | 128.1 | 124.96 | 26.19M |
| June 23, 2025 | 123.67 | 122.08 | 122.08 | 124.51 | 119.81 | 23.4M |
| June 20, 2025 | 122.77 | 123.6 | 123.6 | 124.09 | 120.38 | 27.74M |
| June 18, 2025 | 120.46 | 121.82 | 121.82 | 122.98 | 120.18 | 20.04M |
| June 17, 2025 | 119.6 | 120.34 | 120.34 | 123.51 | 119.35 | 20.27M |
| June 16, 2025 | 117.81 | 119.84 | 119.84 | 120.96 | 117.32 | 21.37M |
| June 13, 2025 | 113.8 | 115.62 | 115.62 | 117.1 | 113.66 | 15.04M |
| June 12, 2025 | 114.01 | 116.19 | 116.19 | 116.48 | 113.52 | 13.97M |
| June 11, 2025 | 115.96 | 116.05 | 116.05 | 117.26 | 114.73 | 19.96M |
| June 10, 2025 | 111.53 | 114.14 | 114.14 | 114.92 | 111.23 | 22.4M |
| June 09, 2025 | 109.51 | 110.95 | 110.95 | 112.53 | 108.58 | 20.16M |
| June 06, 2025 | 108.08 | 108.56 | 108.56 | 111.05 | 108.04 | 20.67M |
| June 05, 2025 | 106.3 | 106.29 | 106.29 | 109.03 | 105.54 | 28.73M |
| June 04, 2025 | 102.37 | 103.25 | 103.25 | 103.91 | 101.7 | 14.46M |
| June 03, 2025 | 98.28 | 102.25 | 102.25 | 102.93 | 96.96 | 22.36M |
| June 02, 2025 | 94.58 | 98.18 | 98.18 | 99.24 | 94.4 | 16.85M |
| May 30, 2025 | 96.2 | 94.46 | 94.46 | 96.56 | 92.16 | 23.66M |
| May 29, 2025 | 98.52 | 96.8 | 96.8 | 99.63 | 95.96 | 14.28M |
| May 28, 2025 | 96.5 | 96.18 | 96.18 | 97.22 | 95.6 | 9.72M |
| May 27, 2025 | 95.18 | 95.97 | 95.97 | 96.7 | 94.19 | 12.6M |
| May 23, 2025 | 92.21 | 93.53 | 93.53 | 93.84 | 90.93 | 13.46M |
| May 22, 2025 | 95.45 | 95.42 | 95.42 | 97.22 | 94.37 | 10.31M |
| May 21, 2025 | 97.16 | 96.52 | 96.52 | 98.82 | 95.27 | 11.53M |
| May 20, 2025 | 97.92 | 97.81 | 97.81 | 98.63 | 97 | 9.14M |
| May 19, 2025 | 95.71 | 98.65 | 98.65 | 99.02 | 95.7 | 14.34M |
| May 16, 2025 | 95.84 | 98 | 98 | 98.19 | 95.76 | 17.15M |
| May 15, 2025 | 93.95 | 95.32 | 95.32 | 95.48 | 92.17 | 18M |
| May 14, 2025 | 96.3 | 95.15 | 95.15 | 97.65 | 94.38 | 23.57M |
| May 13, 2025 | 92.65 | 97.25 | 97.25 | 97.41 | 92.56 | 23.17M |
| May 12, 2025 | 92.81 | 92.29 | 92.29 | 94.2 | 91.95 | 27.45M |
| May 09, 2025 | 85.6 | 85.84 | 85.84 | 86.27 | 84.68 | 10.64M |
| May 08, 2025 | 84.25 | 85.15 | 85.15 | 86.21 | 83.36 | 17.15M |
| May 07, 2025 | 80.99 | 82.62 | 82.62 | 82.87 | 80.2 | 14.34M |