92.40
-3.78(-3.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 95.79 | 92.4 | 92.4 | 98.86 | 90.53 | 226,343 |
| August 21, 2025 | 91.62 | 96.18 | 96.18 | 110 | 89.1 | 401,916 |
| August 20, 2025 | 95.39 | 92.75 | 92.75 | 95.63 | 87.6 | 256,639 |
| August 19, 2025 | 93.43 | 94.96 | 94.96 | 96 | 87.85 | 322,500 |
| August 18, 2025 | 92.45 | 94.55 | 94.55 | 94.9 | 91.14 | 122,342 |
| August 15, 2025 | 108 | 92.91 | 92.91 | 108 | 84.51 | 544,545 |
| August 14, 2025 | 103.62 | 111.13 | 111.13 | 111.61 | 103.55 | 376,508 |
| August 13, 2025 | 96.53 | 105.19 | 105.19 | 106.5 | 96.53 | 217,323 |
| August 12, 2025 | 90.52 | 96.12 | 96.12 | 98 | 89.15 | 115,358 |
| August 11, 2025 | 87.6 | 89.63 | 89.63 | 90.95 | 84.6 | 212,426 |
| August 08, 2025 | 87.5 | 87.92 | 87.92 | 91.55 | 85.78 | 108,747 |
| August 07, 2025 | 94 | 89.23 | 89.23 | 96 | 88.55 | 174,403 |
| August 06, 2025 | 92.22 | 93.59 | 93.59 | 95.42 | 88.31 | 152,100 |
| August 05, 2025 | 88.75 | 91.15 | 91.15 | 92.38 | 87.87 | 124,800 |
| August 04, 2025 | 84.99 | 88.89 | 88.89 | 90.84 | 84.54 | 140,710 |
| August 01, 2025 | 82.66 | 84 | 84 | 85.92 | 81.1 | 222,400 |
| July 31, 2025 | 83.67 | 84.81 | 84.81 | 87 | 83.31 | 124,902 |
| July 30, 2025 | 85.25 | 84 | 84 | 88.01 | 82.25 | 295,458 |
| July 29, 2025 | 90.27 | 85.41 | 85.41 | 92.05 | 84.27 | 324,143 |
| July 28, 2025 | 95.1 | 92.4 | 92.4 | 98.26 | 92 | 131,700 |
| July 25, 2025 | 95 | 95.02 | 95.02 | 99.89 | 92.04 | 165,937 |
| July 24, 2025 | 93.01 | 95.76 | 95.76 | 101 | 93.01 | 271,006 |
| July 23, 2025 | 99.83 | 92.9 | 92.9 | 102 | 88.23 | 521,780 |
| July 22, 2025 | 110.92 | 100.01 | 100.01 | 111.73 | 89 | 1.42M |
| July 21, 2025 | 114.74 | 111.19 | 111.19 | 114.74 | 109.07 | 191,224 |
| July 18, 2025 | 111.89 | 113.81 | 113.81 | 115.63 | 110.31 | 164,358 |
| July 17, 2025 | 104.1 | 110.78 | 110.78 | 114.8 | 101.35 | 328,830 |
| July 16, 2025 | 113.21 | 104.08 | 104.08 | 115 | 103.54 | 271,800 |
| July 15, 2025 | 116.5 | 113.73 | 113.73 | 118.17 | 112.37 | 219,300 |
| July 14, 2025 | 114.6 | 116.06 | 116.06 | 116.52 | 108.25 | 235,211 |
| July 11, 2025 | 118 | 114.61 | 114.61 | 119.45 | 112.99 | 196,037 |
| July 10, 2025 | 117.29 | 117.61 | 117.61 | 121.7 | 114.32 | 225,632 |
| July 09, 2025 | 138.71 | 115.7 | 115.7 | 140.42 | 108.17 | 1.08M |
| July 08, 2025 | 127 | 137.83 | 137.83 | 138.45 | 122.1 | 350,662 |
| July 07, 2025 | 118.88 | 125.73 | 125.73 | 130 | 117.7 | 282,600 |
| July 03, 2025 | 127.5 | 118.37 | 118.37 | 128.8 | 111.14 | 326,700 |
| July 02, 2025 | 131.8 | 122.29 | 122.29 | 136.78 | 120.7 | 294,800 |
| July 01, 2025 | 125.8 | 131.8 | 131.8 | 132.46 | 118.81 | 299,189 |
| June 30, 2025 | 125.23 | 124.49 | 124.49 | 128.6 | 123.2 | 169,441 |
| June 27, 2025 | 116.96 | 122.9 | 122.9 | 125.52 | 115.88 | 692,000 |
| June 26, 2025 | 120.38 | 118.46 | 118.46 | 121.65 | 116.66 | 154,200 |
| June 25, 2025 | 118.4 | 120.59 | 120.59 | 121.1 | 110.35 | 160,690 |
| June 24, 2025 | 119.55 | 115.34 | 115.34 | 121.15 | 112 | 121,238 |
| June 23, 2025 | 111.6 | 116.85 | 116.85 | 117.58 | 106.92 | 142,377 |
| June 20, 2025 | 120.81 | 113.89 | 113.89 | 123 | 111.98 | 145,311 |
| June 18, 2025 | 116.01 | 119 | 119 | 121.6 | 112.58 | 119,100 |
| June 17, 2025 | 133.15 | 115.5 | 115.5 | 136.64 | 115.2 | 225,292 |
| June 16, 2025 | 122.7 | 133.77 | 133.77 | 136.81 | 122.38 | 169,420 |
| June 13, 2025 | 122.76 | 122.28 | 122.28 | 128.33 | 122.01 | 85,700 |
| June 12, 2025 | 121 | 124.93 | 124.93 | 127.95 | 117.2 | 140,838 |
| June 11, 2025 | 118.02 | 120.77 | 120.77 | 124.19 | 117.6 | 140,731 |
| June 10, 2025 | 117.85 | 117.17 | 117.17 | 123 | 109.42 | 231,733 |
| June 09, 2025 | 124.5 | 117.66 | 117.66 | 124.5 | 117.4 | 109,964 |
| June 06, 2025 | 125 | 122.02 | 122.02 | 125.86 | 110.21 | 343,000 |
| June 05, 2025 | 138.2 | 123.4 | 123.4 | 139.64 | 122.69 | 170,866 |
| June 04, 2025 | 148.52 | 135.62 | 135.62 | 148.82 | 135.04 | 225,130 |
| June 03, 2025 | 167 | 148.14 | 148.14 | 167 | 145.71 | 159,102 |
| June 02, 2025 | 169 | 167.96 | 167.96 | 169.99 | 160 | 93,200 |
| May 30, 2025 | 165.14 | 167.74 | 167.74 | 168.7 | 161.76 | 132,834 |
| May 29, 2025 | 166 | 165.42 | 165.42 | 170 | 162.47 | 61,032 |