110.94
-2.075(-1.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 120 | 113.01 | 113.01 | 120 | 107.84 | 992,329 |
| August 14, 2025 | 116.32 | 120.35 | 120.35 | 121 | 116 | 421,093 |
| August 13, 2025 | 120.47 | 118.33 | 118.33 | 120.47 | 115.63 | 475,127 |
| August 12, 2025 | 112.77 | 118.63 | 118.63 | 119.26 | 111.99 | 591,522 |
| August 11, 2025 | 114.03 | 112.77 | 112.77 | 114.44 | 109.5 | 706,191 |
| August 08, 2025 | 100 | 113.65 | 113.65 | 114.69 | 99.05 | 1.1M |
| August 07, 2025 | 88.75 | 89.11 | 89.11 | 89.37 | 85.74 | 631,663 |
| August 06, 2025 | 91.67 | 88.02 | 88.02 | 91.67 | 86 | 599,904 |
| August 05, 2025 | 90.87 | 91.2 | 91.2 | 92.76 | 88.41 | 429,627 |
| August 04, 2025 | 85.54 | 89.45 | 89.45 | 89.48 | 84.3 | 581,400 |
| August 01, 2025 | 83.16 | 84.01 | 84.01 | 86.25 | 76.43 | 623,034 |
| July 31, 2025 | 82.96 | 85.3 | 85.3 | 85.99 | 80.42 | 367,300 |
| July 30, 2025 | 83.04 | 82.62 | 82.62 | 84.88 | 82.18 | 283,100 |
| July 29, 2025 | 83.61 | 83.42 | 83.42 | 85.65 | 83 | 404,525 |
| July 28, 2025 | 82.65 | 82.52 | 82.52 | 83.69 | 80.9 | 225,578 |
| July 25, 2025 | 82.84 | 82.04 | 82.04 | 82.99 | 81.28 | 199,534 |
| July 24, 2025 | 80.5 | 82.14 | 82.14 | 82.9 | 79.72 | 317,700 |
| July 23, 2025 | 80 | 80.53 | 80.53 | 81 | 79.15 | 223,139 |
| July 22, 2025 | 78.58 | 79.31 | 79.31 | 79.63 | 76 | 242,451 |
| July 21, 2025 | 79.81 | 79.02 | 79.02 | 80.73 | 78.62 | 221,094 |
| July 18, 2025 | 80 | 79.64 | 79.64 | 81.17 | 79.02 | 299,228 |
| July 17, 2025 | 78.95 | 79.67 | 79.67 | 80.75 | 78.55 | 360,000 |
| July 16, 2025 | 76.67 | 78.55 | 78.55 | 78.92 | 76.22 | 294,904 |
| July 15, 2025 | 77 | 76.48 | 76.48 | 77.84 | 75.11 | 332,100 |
| July 14, 2025 | 73.92 | 76.9 | 76.9 | 77.28 | 72.46 | 424,297 |
| July 11, 2025 | 72.67 | 73.92 | 73.92 | 75.18 | 71.8 | 341,817 |
| July 10, 2025 | 72.2 | 72.67 | 72.67 | 75.5 | 72.2 | 492,079 |
| July 09, 2025 | 72.83 | 72.17 | 72.17 | 73.28 | 71.37 | 286,640 |
| July 08, 2025 | 73.6 | 71.94 | 71.94 | 74.09 | 69.36 | 516,733 |
| July 07, 2025 | 73.31 | 73.26 | 73.26 | 73.55 | 70 | 585,432 |
| July 03, 2025 | 68.61 | 72.3 | 72.3 | 72.3 | 68.61 | 478,837 |
| July 02, 2025 | 67.39 | 67.82 | 67.82 | 68.52 | 65.7 | 555,200 |
| July 01, 2025 | 62.18 | 66.6 | 66.6 | 67.25 | 62.16 | 771,800 |
| June 30, 2025 | 62.78 | 62.51 | 62.51 | 62.86 | 61.79 | 136,351 |
| June 27, 2025 | 62.33 | 62.3 | 62.3 | 62.82 | 60.85 | 702,600 |
| June 26, 2025 | 60.31 | 62.17 | 62.17 | 62.2 | 60.03 | 191,032 |
| June 25, 2025 | 59.21 | 59.82 | 59.82 | 60.43 | 58 | 198,329 |
| June 24, 2025 | 59 | 59.14 | 59.14 | 59.47 | 58.23 | 216,310 |
| June 23, 2025 | 57.78 | 58.41 | 58.41 | 58.84 | 57.46 | 123,944 |
| June 20, 2025 | 59.29 | 57.77 | 57.77 | 59.37 | 57.33 | 291,500 |
| June 18, 2025 | 57.54 | 58.97 | 58.97 | 59.16 | 57.38 | 133,915 |
| June 17, 2025 | 56.98 | 57.54 | 57.54 | 57.8 | 56.49 | 85,400 |
| June 16, 2025 | 56.57 | 57.47 | 57.47 | 58.28 | 55.8 | 148,700 |
| June 13, 2025 | 55.54 | 55.82 | 55.82 | 56.18 | 55.11 | 138,507 |
| June 12, 2025 | 56.15 | 56.34 | 56.34 | 56.6 | 55 | 111,101 |
| June 11, 2025 | 56.69 | 56.15 | 56.15 | 56.98 | 55.77 | 104,609 |
| June 10, 2025 | 57.22 | 56.3 | 56.3 | 57.52 | 56 | 88,500 |
| June 09, 2025 | 57.24 | 57.21 | 57.21 | 58 | 56.27 | 117,509 |
| June 06, 2025 | 56.12 | 56.99 | 56.99 | 57.24 | 55.71 | 111,600 |
| June 05, 2025 | 56.9 | 55.68 | 55.68 | 57.15 | 55.48 | 148,941 |
| June 04, 2025 | 55.79 | 56.83 | 56.83 | 57.11 | 55.64 | 184,200 |
| June 03, 2025 | 53.85 | 55.82 | 55.82 | 56.01 | 53.84 | 181,584 |
| June 02, 2025 | 54.05 | 53.89 | 53.89 | 54.49 | 53.44 | 200,200 |
| May 30, 2025 | 53.49 | 54.05 | 54.05 | 54.35 | 52.41 | 207,500 |
| May 29, 2025 | 54.11 | 53.7 | 53.7 | 54.34 | 53.52 | 209,027 |
| May 28, 2025 | 53.58 | 54.11 | 54.11 | 54.26 | 53.08 | 246,450 |
| May 27, 2025 | 52 | 53.78 | 53.78 | 53.84 | 51.47 | 268,104 |
| May 23, 2025 | 50.58 | 51.45 | 51.45 | 51.62 | 50.01 | 184,506 |
| May 22, 2025 | 51.17 | 51.37 | 51.37 | 52.04 | 50.63 | 168,500 |
| May 21, 2025 | 50.08 | 51.25 | 51.25 | 51.5 | 49.74 | 183,142 |
