Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ARE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 117.42 | -1.50 | -1.26% | 117.43 | 118.38 | 116.47 | 735,095 |
| Jul 26 2024 | 118.92 | 2.91 | 2.51% | 117.16 | 119.65 | 117.0001 | 920,080 |
| Jul 25 2024 | 116.01 | 0.44 | 0.38% | 115.16 | 116.88 | 114.66 | 1,311,233 |
| Jul 24 2024 | 115.57 | -5.84 | -4.81% | 120.455 | 120.55 | 115.57 | 1,554,412 |
| Jul 23 2024 | 121.41 | -4.32 | -3.44% | 125.20 | 125.30 | 119.32 | 1,864,598 |
| Jul 22 2024 | 125.73 | 0.52 | 0.42% | 125.40 | 126.37 | 124.31 | 558,488 |
| Jul 19 2024 | 125.21 | -1.11 | -0.88% | 125.79 | 126.55 | 124.17 | 877,459 |
| Jul 18 2024 | 126.32 | -2.76 | -2.14% | 128.39 | 130.14 | 126.18 | 702,875 |
| Jul 17 2024 | 129.08 | 1.49 | 1.17% | 127.89 | 129.195 | 127.10 | 717,553 |
| Jul 16 2024 | 127.59 | 0.53 | 0.42% | 128.48 | 128.805 | 127.19 | 687,765 |
| Jul 15 2024 | 127.06 | 1.04 | 0.83% | 126.05 | 127.41 | 125.22 | 674,713 |
| Jul 12 2024 | 126.02 | 1.19 | 0.95% | 126.26 | 128.8269 | 125.801 | 1,566,889 |
| Jul 11 2024 | 124.83 | 7.89 | 6.75% | 119.93 | 125.09 | 119.50 | 1,359,858 |
| Jul 10 2024 | 116.94 | 0.90 | 0.78% | 116.49 | 117.00 | 115.42 | 640,054 |
| Jul 09 2024 | 116.04 | -0.61 | -0.52% | 116.41 | 116.705 | 115.11 | 599,782 |
| Jul 08 2024 | 116.65 | -0.15 | -0.13% | 117.10 | 117.79 | 115.85 | 428,849 |
| Jul 05 2024 | 116.80 | -0.29 | -0.25% | 117.22 | 118.0629 | 116.335 | 534,373 |
| Jul 03 2024 | 117.09 | 0.03 | 0.03% | 117.27 | 118.72 | 117.09 | 373,080 |
| Jul 02 2024 | 117.06 | 1.25 | 1.08% | 116.25 | 117.18 | 115.66 | 731,731 |
| Jul 01 2024 | 115.81 | -1.16 | -0.99% | 116.29 | 117.69 | 114.80 | 742,143 |
| Jun 28 2024 | 116.97 | 0.58 | 0.50% | 115.76 | 117.10 | 115.03 | 1,097,258 |
| Jun 27 2024 | 116.39 | 0.71 | 0.61% | 115.61 | 116.42 | 114.67 | 562,498 |
| Jun 26 2024 | 115.68 | -0.59 | -0.51% | 115.37 | 116.36 | 115.14 | 588,546 |
| Jun 25 2024 | 116.27 | -1.76 | -1.49% | 117.67 | 118.47 | 115.00 | 702,056 |
| Jun 24 2024 | 118.03 | 1.47 | 1.26% | 117.00 | 118.69 | 116.43 | 840,923 |
| Jun 21 2024 | 116.56 | 1.22 | 1.06% | 115.67 | 116.66 | 115.185 | 1,940,103 |
| Jun 20 2024 | 115.34 | -0.33 | -0.29% | 115.21 | 116.215 | 114.77 | 758,201 |
| Jun 18 2024 | 115.67 | 0.50 | 0.43% | 115.37 | 116.235 | 114.63 | 667,174 |
| Jun 17 2024 | 115.17 | -1.15 | -0.99% | 115.70 | 116.40 | 114.69 | 778,858 |
| Jun 14 2024 | 116.32 | -0.76 | -0.65% | 116.21 | 117.39 | 115.63 | 494,778 |
| Jun 13 2024 | 117.08 | 1.35 | 1.17% | 116.10 | 118.20 | 115.02 | 616,590 |
| Jun 12 2024 | 115.73 | 2.17 | 1.91% | 118.61 | 119.33 | 115.31 | 909,191 |
| Jun 11 2024 | 113.56 | -0.36 | -0.32% | 113.50 | 114.58 | 113.42 | 859,067 |
| Jun 10 2024 | 113.92 | -0.57 | -0.50% | 113.85 | 115.105 | 112.77 | 781,707 |
| Jun 07 2024 | 114.49 | -1.92 | -1.65% | 113.64 | 115.70 | 113.36 | 944,019 |
| Jun 06 2024 | 116.41 | 0.09 | 0.08% | 115.18 | 116.985 | 114.55 | 703,367 |
| Jun 05 2024 | 116.32 | -1.19 | -1.01% | 117.65 | 117.7359 | 115.83 | 782,205 |
| Jun 04 2024 | 117.51 | -0.16 | -0.14% | 117.03 | 118.86 | 117.03 | 888,111 |
| Jun 03 2024 | 117.67 | -1.33 | -1.12% | 119.52 | 119.52 | 117.13 | 1,318,246 |
| May 31 2024 | 119.00 | 2.70 | 2.32% | 117.31 | 119.07 | 116.33 | 2,160,639 |
| May 30 2024 | 116.30 | 1.05 | 0.91% | 116.30 | 117.21 | 115.5615 | 839,535 |
| May 29 2024 | 115.25 | -1.72 | -1.47% | 115.08 | 115.49 | 113.78 | 683,478 |
| May 28 2024 | 116.97 | -1.43 | -1.21% | 119.20 | 119.9999 | 116.86 | 751,460 |
| May 24 2024 | 118.40 | -0.19 | -0.16% | 119.21 | 120.00 | 118.21 | 485,737 |
| May 23 2024 | 118.59 | -4.19 | -3.41% | 122.13 | 122.63 | 118.13 | 685,169 |
| May 22 2024 | 122.78 | -0.71 | -0.57% | 123.12 | 124.445 | 122.14 | 573,690 |
| May 21 2024 | 123.49 | -0.22 | -0.18% | 123.04 | 124.26 | 122.84 | 484,408 |
| May 20 2024 | 123.71 | -0.46 | -0.37% | 124.17 | 124.45 | 123.40 | 380,779 |
| May 17 2024 | 124.17 | 0.11 | 0.09% | 124.59 | 124.6499 | 123.08 | 486,598 |
| May 16 2024 | 124.06 | -1.11 | -0.89% | 125.17 | 125.705 | 124.00 | 771,462 |
| May 15 2024 | 125.17 | 1.15 | 0.93% | 126.81 | 127.17 | 124.96 | 745,503 |
| May 14 2024 | 124.02 | 3.30 | 2.73% | 122.25 | 124.325 | 122.05 | 690,532 |
| May 13 2024 | 120.72 | -0.87 | -0.72% | 122.55 | 122.64 | 120.025 | 407,286 |
| May 10 2024 | 121.59 | 1.05 | 0.87% | 121.22 | 122.03 | 120.66 | 550,715 |
| May 09 2024 | 120.54 | 2.44 | 2.07% | 118.63 | 121.255 | 118.48 | 428,491 |
| May 08 2024 | 118.10 | -1.61 | -1.34% | 118.67 | 118.96 | 117.58 | 515,019 |
| May 07 2024 | 119.71 | -0.16 | -0.13% | 121.30 | 121.56 | 119.16 | 663,620 |
| May 06 2024 | 119.87 | -0.64 | -0.53% | 121.88 | 122.08 | 119.235 | 510,285 |
| May 03 2024 | 120.51 | 2.34 | 1.98% | 120.90 | 122.30 | 119.43 | 705,028 |
| May 02 2024 | 118.17 | 1.38 | 1.18% | 118.36 | 118.36 | 116.165 | 815,461 |
| May 01 2024 | 116.79 | 0.92 | 0.79% | 115.63 | 120.01 | 115.00 | 770,096 |
