Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
811468 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 99.078 | 0.18 | 0.19% | 99.088 | 99.088 | 99.078 | 30,000 |
| Jul 19 2024 | 98.895 | 0.00 | 0.00% | 98.895 | 98.895 | 98.895 | 0 |
| Jul 18 2024 | 98.895 | -0.19 | -0.19% | 98.895 | 98.895 | 98.895 | 10,000 |
| Jul 17 2024 | 99.081 | -0.21 | -0.21% | 99.00 | 99.081 | 98.895 | 26,000 |
| Jul 16 2024 | 99.291 | 0.00 | 0.00% | 99.291 | 99.291 | 99.291 | 0 |
| Jul 15 2024 | 99.291 | 0.34 | 0.35% | 99.291 | 99.291 | 99.291 | 20,000 |
| Jul 12 2024 | 98.947 | 0.12 | 0.12% | 98.943 | 98.948 | 98.943 | 23,000 |
| Jul 11 2024 | 98.831 | -0.16 | -0.16% | 98.831 | 98.831 | 98.831 | 3,000 |
| Jul 10 2024 | 98.989 | 0.08 | 0.08% | 98.989 | 98.989 | 98.989 | 50,000 |
| Jul 09 2024 | 98.911 | 0.08 | 0.08% | 98.911 | 98.911 | 98.911 | 150,000 |
| Jul 08 2024 | 98.827 | 0.00 | 0.00% | 98.827 | 98.827 | 98.827 | 0 |
| Jul 05 2024 | 98.827 | 0.00 | 0.00% | 98.827 | 98.827 | 98.827 | 0 |
| Jul 04 2024 | 98.827 | 0.00 | 0.00% | 98.827 | 98.827 | 98.827 | 0 |
| Jul 03 2024 | 98.827 | -0.20 | -0.20% | 98.827 | 98.827 | 98.827 | 3,000 |
| Jul 02 2024 | 99.03 | 0.00 | 0.00% | 99.03 | 99.03 | 99.03 | 0 |
| Jul 01 2024 | 99.03 | 0.36 | 0.36% | 98.623 | 99.03 | 98.623 | 29,000 |
| Jun 28 2024 | 98.671 | -0.22 | -0.22% | 98.661 | 98.843 | 98.661 | 42,000 |
| Jun 27 2024 | 98.89 | 0.14 | 0.14% | 98.781 | 98.89 | 98.781 | 44,000 |
| Jun 26 2024 | 98.753 | -0.03 | -0.03% | 98.747 | 98.753 | 98.717 | 31,000 |
| Jun 25 2024 | 98.786 | 0.00 | 0.00% | 98.786 | 98.786 | 98.786 | 0 |
| Jun 24 2024 | 98.786 | 0.05 | 0.05% | 98.886 | 98.888 | 98.786 | 57,000 |
| Jun 21 2024 | 98.74 | 0.00 | 0.00% | 98.74 | 98.74 | 98.74 | 0 |
| Jun 20 2024 | 98.74 | 0.03 | 0.03% | 98.725 | 98.74 | 98.725 | 18,000 |
| Jun 19 2024 | 98.711 | 0.09 | 0.09% | 98.908 | 98.909 | 98.711 | 23,000 |
| Jun 18 2024 | 98.623 | -0.08 | -0.08% | 98.623 | 98.623 | 98.623 | 10,000 |
| Jun 17 2024 | 98.699 | -0.10 | -0.10% | 98.699 | 98.699 | 98.699 | 3,000 |
| Jun 14 2024 | 98.80 | 0.11 | 0.11% | 98.80 | 98.831 | 98.80 | 115,000 |
| Jun 13 2024 | 98.688 | 0.02 | 0.02% | 98.676 | 98.688 | 98.676 | 60,000 |
| Jun 12 2024 | 98.67 | 0.00 | 0.00% | 98.68 | 98.68 | 98.67 | 13,000 |
| Jun 11 2024 | 98.671 | 0.00 | 0.00% | 98.671 | 98.671 | 98.671 | 0 |
| Jun 10 2024 | 98.671 | -0.03 | -0.03% | 98.671 | 98.671 | 98.671 | 25,000 |
| Jun 07 2024 | 98.70 | 0.05 | 0.05% | 98.70 | 98.70 | 98.70 | 25,000 |
| Jun 06 2024 | 98.65 | 0.07 | 0.07% | 98.65 | 98.65 | 98.65 | 20,000 |
| Jun 05 2024 | 98.577 | -0.05 | -0.05% | 98.577 | 98.577 | 98.577 | 22,000 |
| Jun 04 2024 | 98.631 | -0.08 | -0.08% | 98.709 | 98.709 | 98.631 | 12,000 |
| Jun 03 2024 | 98.709 | -0.09 | -0.09% | 98.751 | 98.751 | 98.709 | 17,000 |
| May 31 2024 | 98.80 | 0.15 | 0.15% | 98.80 | 98.80 | 98.80 | 6,000 |
| May 30 2024 | 98.65 | -0.11 | -0.11% | 98.774 | 98.774 | 98.65 | 9,000 |
| May 29 2024 | 98.757 | -0.08 | -0.08% | 98.521 | 98.757 | 98.521 | 17,000 |
| May 28 2024 | 98.84 | 0.00 | 0.00% | 98.84 | 98.84 | 98.84 | 50,000 |
| May 27 2024 | 98.836 | 0.12 | 0.12% | 98.855 | 98.855 | 98.836 | 32,000 |
| May 24 2024 | 98.717 | 0.15 | 0.15% | 98.717 | 98.717 | 98.717 | 30,000 |
| May 23 2024 | 98.571 | -0.16 | -0.16% | 98.551 | 98.571 | 98.551 | 145,000 |
| May 22 2024 | 98.73 | 0.20 | 0.21% | 98.73 | 98.73 | 98.73 | 2,000 |
| May 21 2024 | 98.526 | -0.17 | -0.17% | 98.526 | 98.526 | 98.526 | 9,000 |
| May 20 2024 | 98.692 | 0.09 | 0.09% | 98.487 | 98.692 | 98.487 | 80,000 |
| May 17 2024 | 98.60 | 0.11 | 0.11% | 98.60 | 98.60 | 98.60 | 70,000 |
| May 16 2024 | 98.489 | -0.01 | -0.01% | 98.60 | 98.60 | 98.489 | 60,000 |
| May 15 2024 | 98.50 | 0.00 | 0.00% | 98.50 | 98.50 | 98.50 | 0 |
| May 14 2024 | 98.50 | -0.21 | -0.21% | 98.50 | 98.50 | 98.50 | 128,000 |
| May 13 2024 | 98.709 | 0.00 | 0.00% | 98.709 | 98.709 | 98.709 | 0 |
| May 10 2024 | 98.709 | 0.16 | 0.16% | 98.55 | 98.709 | 98.55 | 60,000 |
| May 09 2024 | 98.55 | 0.02 | 0.02% | 98.55 | 98.55 | 98.55 | 30,000 |
| May 08 2024 | 98.529 | 0.23 | 0.23% | 98.529 | 98.529 | 98.529 | 23,000 |
| May 07 2024 | 98.301 | -0.39 | -0.39% | 98.50 | 98.50 | 98.301 | 223,000 |
| May 06 2024 | 98.689 | 0.13 | 0.13% | 98.144 | 98.689 | 98.144 | 33,000 |
| May 03 2024 | 98.558 | 0.11 | 0.11% | 98.558 | 98.558 | 98.558 | 4,000 |
| May 02 2024 | 98.45 | 0.17 | 0.18% | 98.357 | 98.56 | 98.357 | 126,000 |
| Apr 30 2024 | 98.277 | -0.04 | -0.04% | 98.277 | 98.277 | 98.277 | 3,000 |
| Apr 29 2024 | 98.315 | -0.11 | -0.11% | 98.50 | 98.50 | 98.315 | 11,000 |
| Apr 26 2024 | 98.42 | -0.18 | -0.18% | 98.42 | 98.42 | 98.42 | 100,000 |
| Apr 25 2024 | 98.602 | 0.31 | 0.31% | 98.602 | 98.602 | 98.602 | 19,000 |
| Apr 24 2024 | 98.293 | 0.13 | 0.13% | 98.275 | 98.543 | 98.275 | 40,000 |
