95.63
+1.27(+1.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 19, 2025 | 94.93 | 95.63 | 95.63 | 96.45 | 94.69 | 361,636 |
August 18, 2025 | 94.49 | 94.36 | 94.36 | 95.49 | 94.28 | 429,500 |
August 15, 2025 | 95.5 | 94.6 | 94.6 | 95.67 | 93.91 | 583,900 |
August 14, 2025 | 97.28 | 95.34 | 95.34 | 97.28 | 94.64 | 548,100 |
August 13, 2025 | 95.31 | 97.44 | 97.44 | 97.52 | 94.43 | 583,924 |
August 12, 2025 | 92.63 | 94.87 | 94.87 | 94.99 | 92.47 | 497,100 |
August 11, 2025 | 92.47 | 91.75 | 91.75 | 92.93 | 91.15 | 536,900 |
August 08, 2025 | 95.01 | 92.41 | 92.41 | 95.01 | 92.38 | 432,547 |
August 07, 2025 | 95.68 | 94.33 | 94.33 | 95.92 | 92.97 | 828,584 |
August 06, 2025 | 93.52 | 94.41 | 94.41 | 96.25 | 93.27 | 1.17M |
August 05, 2025 | 91.67 | 93.74 | 93.74 | 93.89 | 89.69 | 1.63M |
August 04, 2025 | 93.36 | 93.04 | 93.04 | 93.87 | 92.39 | 987,776 |
August 01, 2025 | 93.62 | 92.91 | 92.91 | 94.52 | 92.11 | 655,800 |
July 31, 2025 | 96.2 | 95.06 | 95.06 | 96.66 | 94.9 | 457,601 |
July 30, 2025 | 99.05 | 96.88 | 96.88 | 99.31 | 95.9 | 420,600 |
July 29, 2025 | 99.15 | 98.54 | 98.54 | 99.75 | 97.93 | 380,800 |
July 28, 2025 | 99.59 | 98.93 | 98.93 | 100.2 | 98.72 | 559,937 |
July 25, 2025 | 99.41 | 99.62 | 99.62 | 99.95 | 98.58 | 443,934 |
July 24, 2025 | 99.54 | 98.76 | 98.76 | 100.58 | 98.67 | 391,340 |
July 23, 2025 | 99.96 | 100.19 | 100.19 | 101.22 | 99.35 | 538,500 |
July 22, 2025 | 98.7 | 99.73 | 99.73 | 100.03 | 98.57 | 787,300 |
July 21, 2025 | 100.95 | 98.9 | 98.9 | 101.44 | 98.85 | 682,033 |
July 18, 2025 | 101.4 | 99.99 | 99.99 | 101.41 | 99.57 | 697,737 |
July 17, 2025 | 101.56 | 101.02 | 101.02 | 102.59 | 100.69 | 534,031 |
July 16, 2025 | 102.15 | 101.61 | 101.61 | 103.45 | 100.83 | 602,000 |
July 15, 2025 | 104.3 | 101.65 | 101.65 | 104.3 | 101.61 | 747,000 |
July 14, 2025 | 103.17 | 103.81 | 103.81 | 103.93 | 102.38 | 410,100 |
July 11, 2025 | 103.78 | 103.25 | 103.25 | 104.04 | 102.46 | 358,000 |
July 10, 2025 | 102.51 | 104.45 | 104.45 | 105.18 | 102.09 | 454,105 |
July 09, 2025 | 102.91 | 102.14 | 102.14 | 103.01 | 101.49 | 436,528 |
July 08, 2025 | 101.54 | 102.32 | 102.32 | 103.73 | 101.54 | 495,200 |
July 07, 2025 | 102.3 | 101.54 | 101.54 | 103.63 | 100.73 | 399,633 |
July 03, 2025 | 103.58 | 103.14 | 103.14 | 104.5 | 102.72 | 224,824 |
July 02, 2025 | 101.89 | 103.32 | 103.32 | 103.82 | 101.16 | 861,000 |
July 01, 2025 | 98.34 | 101.45 | 101.45 | 103.11 | 98.09 | 1.1M |
June 30, 2025 | 99.34 | 98.67 | 98.67 | 99.66 | 97.19 | 851,446 |
June 27, 2025 | 100.8 | 100.55 | 99.4 | 101.82 | 99.9 | 628,900 |
June 26, 2025 | 99.13 | 100.11 | 98.97 | 100.3 | 98.5 | 456,800 |
June 25, 2025 | 99.88 | 98.82 | 98.82 | 100.16 | 98.32 | 512,226 |
June 24, 2025 | 101.81 | 100.41 | 100.41 | 102.21 | 100.04 | 690,400 |
June 23, 2025 | 98.83 | 100.9 | 100.9 | 100.98 | 97.68 | 700,948 |
June 20, 2025 | 99.19 | 98.79 | 98.79 | 99.81 | 98.15 | 815,518 |
June 18, 2025 | 97.25 | 98.34 | 98.34 | 99.85 | 97.25 | 960,400 |
June 17, 2025 | 96.05 | 97.15 | 97.15 | 98.29 | 96.05 | 559,101 |
June 16, 2025 | 96.05 | 97.68 | 97.68 | 97.68 | 95.61 | 526,523 |
June 13, 2025 | 96.82 | 94.93 | 94.93 | 97.97 | 94.11 | 561,946 |
June 12, 2025 | 97.44 | 98.15 | 98.15 | 98.64 | 97.55 | 521,603 |
June 11, 2025 | 100 | 98.62 | 98.62 | 101.21 | 98.23 | 629,321 |
June 10, 2025 | 99.01 | 100.1 | 100.1 | 101.41 | 98.71 | 1.09M |
June 09, 2025 | 97.09 | 98.13 | 98.13 | 98.56 | 96.05 | 642,900 |
June 06, 2025 | 97.47 | 96.76 | 96.76 | 97.89 | 96.47 | 713,702 |
June 05, 2025 | 95.99 | 95.94 | 95.94 | 96.48 | 94.66 | 739,438 |
June 04, 2025 | 98.14 | 96.26 | 96.26 | 98.46 | 95.99 | 1.16M |
June 03, 2025 | 96.63 | 97.8 | 97.8 | 98.37 | 96.08 | 580,700 |
June 02, 2025 | 96.94 | 96.95 | 96.95 | 97.16 | 94.96 | 511,324 |
May 30, 2025 | 96.77 | 97.11 | 97.11 | 97.92 | 95.69 | 783,917 |
May 29, 2025 | 96.99 | 97.34 | 97.34 | 97.45 | 96.02 | 843,417 |
May 28, 2025 | 97.39 | 96.57 | 96.57 | 97.68 | 96.03 | 626,704 |
May 27, 2025 | 96.03 | 97.39 | 97.39 | 97.52 | 94.86 | 849,702 |
May 23, 2025 | 93.48 | 94.37 | 94.37 | 95.13 | 93.39 | 542,061 |