96.88
-1.66(-1.68%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
May 22, 2025 | 94.46 | 95.37 | 95.37 | 95.89 | 93.72 | 647,928 |
May 21, 2025 | 95.89 | 94.7 | 94.7 | 96.41 | 94.58 | 1.07M |
May 20, 2025 | 96.65 | 96.99 | 96.99 | 97.68 | 95.85 | 3.14M |
May 19, 2025 | 97.39 | 99.17 | 99.17 | 99.5 | 97.39 | 456,014 |
May 16, 2025 | 98.33 | 99.01 | 99.01 | 99.14 | 97.41 | 687,900 |
May 15, 2025 | 98 | 98.12 | 98.12 | 99.05 | 97.11 | 635,145 |
May 14, 2025 | 99.33 | 98.64 | 98.64 | 100.1 | 98.54 | 671,126 |
May 13, 2025 | 101.67 | 100.37 | 100.37 | 102.2 | 100.37 | 697,817 |
May 12, 2025 | 101.38 | 101.3 | 101.3 | 103.13 | 100.13 | 768,331 |
May 09, 2025 | 96.88 | 97.11 | 97.11 | 97.9 | 96.2 | 534,400 |
May 08, 2025 | 95.42 | 96.85 | 96.85 | 97.38 | 94.52 | 707,517 |
May 07, 2025 | 94.29 | 94.56 | 94.56 | 95.28 | 93.61 | 644,100 |
May 06, 2025 | 94 | 94 | 94 | 95.1 | 93.25 | 562,376 |
May 05, 2025 | 92.55 | 94.77 | 94.77 | 96.13 | 91.8 | 808,924 |
May 02, 2025 | 92.54 | 93.58 | 93.58 | 94.26 | 90.4 | 1.04M |