Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
812422 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 100.313 | 0.00 | 0.00% | 100.31 | 100.313 | 100.301 | 41,000 |
| Jul 19 2024 | 100.31 | 0.00 | 0.00% | 100.311 | 100.311 | 100.31 | 286,000 |
| Jul 18 2024 | 100.314 | -0.01 | -0.01% | 100.314 | 100.314 | 100.314 | 13,000 |
| Jul 17 2024 | 100.326 | 0.02 | 0.02% | 100.315 | 100.329 | 100.315 | 299,000 |
| Jul 16 2024 | 100.31 | -0.01 | -0.01% | 100.364 | 100.364 | 100.29 | 451,000 |
| Jul 15 2024 | 100.324 | -0.02 | -0.02% | 100.286 | 100.329 | 100.286 | 699,000 |
| Jul 12 2024 | 100.34 | 0.02 | 0.02% | 100.303 | 100.387 | 100.303 | 981,000 |
| Jul 11 2024 | 100.32 | -0.02 | -0.02% | 100.327 | 100.385 | 100.32 | 297,000 |
| Jul 10 2024 | 100.341 | 0.00 | 0.00% | 100.329 | 100.35 | 100.304 | 752,000 |
| Jul 09 2024 | 100.343 | 0.00 | 0.00% | 100.343 | 100.343 | 100.343 | 0 |
| Jul 08 2024 | 100.343 | -0.02 | -0.02% | 100.355 | 100.355 | 100.327 | 587,000 |
| Jul 05 2024 | 100.359 | 0.01 | 0.01% | 100.344 | 100.36 | 100.344 | 151,000 |
| Jul 04 2024 | 100.35 | -0.02 | -0.01% | 100.389 | 100.389 | 100.349 | 161,000 |
| Jul 03 2024 | 100.365 | 0.00 | 0.00% | 100.351 | 100.365 | 100.351 | 1,060,000 |
| Jul 02 2024 | 100.36 | 0.00 | 0.00% | 100.354 | 100.363 | 100.354 | 870,000 |
| Jul 01 2024 | 100.358 | 0.01 | 0.01% | 100.358 | 100.36 | 100.351 | 942,000 |
| Jun 28 2024 | 100.35 | -0.01 | -0.01% | 100.36 | 100.36 | 100.343 | 378,000 |
| Jun 27 2024 | 100.363 | 0.00 | 0.00% | 100.355 | 100.363 | 100.353 | 838,000 |
| Jun 26 2024 | 100.367 | -0.01 | -0.01% | 100.368 | 100.368 | 100.36 | 89,000 |
| Jun 25 2024 | 100.373 | -0.01 | -0.01% | 100.373 | 100.373 | 100.37 | 2,106,000 |
| Jun 24 2024 | 100.381 | -0.01 | -0.01% | 100.377 | 100.387 | 100.377 | 661,000 |
| Jun 21 2024 | 100.387 | 0.00 | 0.00% | 100.394 | 100.394 | 100.387 | 632,000 |
| Jun 20 2024 | 100.387 | -0.01 | -0.01% | 100.387 | 100.402 | 100.387 | 3,888,000 |
| Jun 19 2024 | 100.394 | -0.01 | -0.01% | 100.387 | 100.40 | 100.387 | 705,000 |
| Jun 18 2024 | 100.402 | 0.00 | 0.00% | 100.386 | 100.42 | 100.384 | 1,012,000 |
| Jun 17 2024 | 100.40 | 0.00 | 0.00% | 100.41 | 100.41 | 100.351 | 1,165,000 |
| Jun 14 2024 | 100.40 | -0.01 | -0.01% | 100.397 | 100.40 | 100.36 | 5,489,000 |
| Jun 13 2024 | 100.409 | -0.01 | -0.01% | 100.41 | 100.41 | 100.408 | 13,025,000 |
| Jun 12 2024 | 100.421 | 0.00 | 0.00% | 100.414 | 100.422 | 100.414 | 26,169,000 |
| Jun 11 2024 | 100.422 | 0.00 | 0.00% | 100.41 | 100.426 | 100.41 | 13,115,000 |
| Jun 10 2024 | 100.424 | -0.01 | -0.01% | 100.436 | 100.436 | 100.416 | 1,378,000 |
| Jun 07 2024 | 100.431 | -0.01 | -0.01% | 100.434 | 100.436 | 100.431 | 4,098,000 |
| Jun 06 2024 | 100.439 | -0.01 | -0.01% | 100.436 | 100.446 | 100.42 | 5,273,000 |
| Jun 05 2024 | 100.453 | 0.01 | 0.01% | 100.442 | 100.456 | 100.438 | 6,283,000 |
| Jun 04 2024 | 100.446 | 0.00 | 0.00% | 100.432 | 100.446 | 100.432 | 12,511,000 |
| Jun 03 2024 | 100.45 | 0.00 | 0.00% | 100.431 | 100.45 | 100.431 | 3,414,000 |
| May 31 2024 | 100.45 | -0.01 | 0.00% | 100.44 | 100.454 | 100.44 | 1,038,000 |
| May 30 2024 | 100.455 | -0.01 | -0.01% | 100.465 | 100.465 | 100.448 | 2,354,000 |
| May 29 2024 | 100.468 | -0.01 | -0.01% | 100.481 | 100.481 | 100.46 | 304,000 |
| May 28 2024 | 100.478 | 0.00 | 0.00% | 100.479 | 100.479 | 100.474 | 258,000 |
| May 27 2024 | 100.478 | -0.01 | -0.01% | 100.477 | 100.485 | 100.477 | 13,240,000 |
| May 24 2024 | 100.49 | 0.00 | 0.00% | 100.483 | 100.49 | 100.483 | 306,000 |
| May 23 2024 | 100.491 | 0.00 | 0.00% | 100.471 | 100.491 | 100.471 | 42,786,000 |
| May 22 2024 | 100.488 | -0.01 | -0.01% | 100.488 | 100.488 | 100.487 | 12,550,000 |
| May 21 2024 | 100.494 | 0.00 | 0.00% | 100.494 | 100.494 | 100.49 | 15,708,000 |
| May 20 2024 | 100.497 | -0.01 | -0.01% | 100.489 | 100.498 | 100.489 | 406,000 |
| May 17 2024 | 100.505 | 0.00 | 0.00% | 100.50 | 100.505 | 100.497 | 13,071,000 |
| May 16 2024 | 100.508 | 0.00 | 0.00% | 100.50 | 100.508 | 100.493 | 978,000 |
| May 15 2024 | 100.512 | 0.00 | 0.00% | 100.51 | 100.52 | 100.50 | 1,086,000 |
| May 14 2024 | 100.515 | 0.01 | 0.01% | 100.52 | 100.52 | 100.508 | 3,311,000 |
| May 13 2024 | 100.503 | -0.01 | -0.01% | 100.507 | 100.518 | 100.503 | 863,000 |
| May 10 2024 | 100.511 | 0.00 | 0.00% | 100.515 | 100.518 | 100.502 | 6,009,000 |
| May 09 2024 | 100.515 | -0.01 | -0.01% | 100.52 | 100.52 | 100.515 | 539,000 |
| May 08 2024 | 100.524 | -0.01 | -0.01% | 100.526 | 100.527 | 100.524 | 778,000 |
| May 07 2024 | 100.533 | 0.00 | 0.00% | 100.524 | 100.533 | 100.521 | 903,000 |
| May 06 2024 | 100.532 | 0.00 | 0.00% | 100.543 | 100.543 | 100.528 | 95,000 |
| May 03 2024 | 100.53 | 0.00 | 0.00% | 100.517 | 100.533 | 100.517 | 14,533,000 |
| May 02 2024 | 100.531 | -0.01 | -0.01% | 100.554 | 100.554 | 100.516 | 44,631,000 |
| Apr 30 2024 | 100.544 | -0.02 | -0.02% | 100.542 | 100.557 | 100.541 | 25,506,000 |
| Apr 29 2024 | 100.561 | -0.01 | 0.00% | 100.584 | 100.584 | 100.528 | 807,000 |
| Apr 26 2024 | 100.566 | 0.01 | 0.01% | 100.55 | 100.566 | 100.55 | 322,000 |
| Apr 25 2024 | 100.56 | -0.02 | -0.02% | 100.572 | 100.572 | 100.555 | 25,558,000 |
| Apr 24 2024 | 100.581 | -0.01 | -0.01% | 100.588 | 100.588 | 100.569 | 334,000 |
