Register to chat with like-minded investors on our interactive forums.
811142 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 101.08 | -0.02 | -0.02% | 100.99 | 101.29 | 100.99 | 244,000 |
| Sep 25 2024 | 101.10 | -0.08 | -0.08% | 101.05 | 101.19 | 101.00 | 337,000 |
| Sep 24 2024 | 101.18 | 0.52 | 0.52% | 100.85 | 101.18 | 100.85 | 151,000 |
| Sep 23 2024 | 100.66 | 0.26 | 0.26% | 100.59 | 100.67 | 100.59 | 147,000 |
| Sep 20 2024 | 100.40 | -0.12 | -0.12% | 100.49 | 100.56 | 100.40 | 333,000 |
| Sep 19 2024 | 100.52 | 0.12 | 0.12% | 100.44 | 100.52 | 100.44 | 31,000 |
| Sep 18 2024 | 100.40 | -0.26 | -0.26% | 100.50 | 100.50 | 100.28 | 305,000 |
| Sep 17 2024 | 100.66 | -0.11 | -0.11% | 100.67 | 100.70 | 100.65 | 44,000 |
| Sep 16 2024 | 100.77 | 0.48 | 0.48% | 100.34 | 100.77 | 100.34 | 2,186,000 |
| Sep 13 2024 | 100.29 | 0.08 | 0.08% | 100.32 | 100.43 | 100.27 | 2,356,000 |
| Sep 12 2024 | 100.21 | 0.15 | 0.15% | 100.07 | 100.21 | 100.07 | 172,000 |
| Sep 11 2024 | 100.06 | 0.23 | 0.23% | 99.95 | 100.06 | 99.95 | 12,000 |
| Sep 10 2024 | 99.83 | -0.04 | -0.04% | 99.91 | 99.91 | 99.83 | 111,000 |
| Sep 09 2024 | 99.87 | -0.01 | -0.01% | 99.99 | 99.99 | 99.85 | 462,000 |
| Sep 06 2024 | 99.88 | -0.11 | -0.11% | 99.89 | 100.08 | 99.88 | 185,000 |
| Sep 05 2024 | 99.99 | 0.16 | 0.16% | 99.80 | 99.99 | 99.80 | 137,000 |
| Sep 04 2024 | 99.83 | 0.20 | 0.20% | 99.86 | 99.87 | 99.57 | 305,000 |
| Sep 03 2024 | 99.63 | 0.02 | 0.02% | 99.70 | 99.74 | 99.62 | 1,132,000 |
| Sep 02 2024 | 99.61 | 0.00 | 0.00% | 99.52 | 99.76 | 99.51 | 3,270,000 |
| Aug 30 2024 | 99.61 | -0.30 | -0.30% | 99.75 | 99.75 | 99.61 | 110,000 |
| Aug 29 2024 | 99.91 | 0.11 | 0.11% | 99.83 | 99.91 | 99.79 | 188,000 |
| Aug 28 2024 | 99.80 | 0.05 | 0.05% | 99.80 | 99.80 | 99.80 | 70,000 |
| Aug 27 2024 | 99.75 | -0.42 | -0.42% | 100.05 | 100.05 | 99.75 | 332,000 |
| Aug 26 2024 | 100.17 | 0.06 | 0.06% | 100.07 | 100.17 | 100.01 | 314,000 |
| Aug 23 2024 | 100.11 | 0.27 | 0.27% | 99.79 | 100.21 | 99.79 | 1,456,000 |
| Aug 22 2024 | 99.84 | -0.05 | -0.05% | 99.85 | 99.85 | 99.76 | 220,000 |
| Aug 21 2024 | 99.89 | 0.09 | 0.09% | 99.72 | 99.89 | 99.72 | 132,000 |
| Aug 20 2024 | 99.80 | 0.14 | 0.14% | 99.73 | 99.80 | 99.58 | 286,000 |
| Aug 19 2024 | 99.66 | -0.18 | -0.18% | 99.75 | 99.82 | 99.66 | 1,464,000 |
| Aug 16 2024 | 99.84 | -0.25 | -0.25% | 99.83 | 99.84 | 99.76 | 291,000 |
| Aug 14 2024 | 100.09 | -0.03 | -0.03% | 100.05 | 100.09 | 99.94 | 738,000 |
| Aug 13 2024 | 100.12 | 0.14 | 0.14% | 100.01 | 100.12 | 100.01 | 132,000 |
| Aug 12 2024 | 99.98 | 0.23 | 0.23% | 99.66 | 99.98 | 99.66 | 243,000 |
| Aug 09 2024 | 99.75 | 0.14 | 0.14% | 99.85 | 99.85 | 99.70 | 163,000 |
| Aug 08 2024 | 99.61 | -0.01 | -0.01% | 99.79 | 99.85 | 99.61 | 282,000 |
| Aug 07 2024 | 99.62 | -0.15 | -0.15% | 99.67 | 99.86 | 99.62 | 150,000 |
| Aug 06 2024 | 99.77 | 0.21 | 0.21% | 99.48 | 99.77 | 99.48 | 142,000 |
| Aug 05 2024 | 99.56 | -0.03 | -0.03% | 99.53 | 99.56 | 99.53 | 122,000 |
| Aug 02 2024 | 99.59 | -0.21 | -0.21% | 99.81 | 99.95 | 99.58 | 4,470,000 |
| Aug 01 2024 | 99.80 | -0.01 | -0.01% | 99.73 | 99.86 | 99.72 | 242,000 |
| Jul 31 2024 | 99.81 | 0.32 | 0.32% | 99.58 | 99.84 | 99.58 | 176,000 |
| Jul 30 2024 | 99.49 | 0.07 | 0.07% | 99.44 | 99.49 | 99.44 | 270,000 |
| Jul 29 2024 | 99.42 | -0.03 | -0.03% | 99.37 | 99.42 | 99.37 | 45,000 |
| Jul 26 2024 | 99.45 | 0.07 | 0.07% | 99.24 | 99.45 | 99.24 | 264,000 |
| Jul 25 2024 | 99.38 | 0.04 | 0.04% | 99.30 | 99.38 | 99.23 | 203,000 |
| Jul 24 2024 | 99.34 | -0.05 | -0.05% | 99.31 | 99.34 | 99.31 | 56,000 |
| Jul 23 2024 | 99.39 | -0.11 | -0.11% | 99.29 | 99.41 | 99.29 | 170,000 |
| Jul 22 2024 | 99.50 | -0.13 | -0.13% | 99.49 | 99.52 | 99.43 | 236,000 |
| Jul 19 2024 | 99.63 | -0.16 | -0.16% | 99.63 | 99.70 | 99.49 | 137,000 |
| Jul 18 2024 | 99.79 | 0.28 | 0.28% | 99.61 | 99.79 | 99.61 | 132,000 |
| Jul 17 2024 | 99.51 | 0.02 | 0.02% | 99.60 | 99.66 | 99.51 | 1,304,000 |
| Jul 16 2024 | 99.49 | 0.07 | 0.07% | 99.50 | 99.59 | 99.49 | 41,000 |
| Jul 15 2024 | 99.42 | 0.06 | 0.06% | 99.37 | 99.48 | 99.33 | 106,000 |
| Jul 12 2024 | 99.36 | -0.09 | -0.09% | 99.41 | 99.50 | 99.36 | 97,000 |
| Jul 11 2024 | 99.45 | 0.20 | 0.20% | 99.12 | 99.45 | 99.12 | 86,000 |
| Jul 10 2024 | 99.25 | 0.43 | 0.44% | 99.06 | 99.25 | 99.06 | 16,000 |
| Jul 09 2024 | 98.82 | -0.26 | -0.26% | 98.82 | 98.82 | 98.82 | 32,000 |
| Jul 08 2024 | 99.08 | 0.00 | 0.00% | 99.04 | 99.09 | 99.00 | 20,000 |
| Jul 05 2024 | 99.08 | 0.37 | 0.37% | 98.82 | 99.08 | 98.82 | 58,000 |
| Jul 04 2024 | 98.71 | 0.03 | 0.03% | 98.69 | 98.72 | 98.69 | 80,000 |
| Jul 03 2024 | 98.68 | -0.03 | -0.03% | 98.76 | 98.76 | 98.60 | 317,000 |
| Jul 02 2024 | 98.71 | 0.42 | 0.43% | 98.40 | 98.71 | 98.35 | 608,000 |
| Jul 01 2024 | 98.29 | -0.26 | -0.26% | 98.65 | 98.65 | 98.29 | 1,520,000 |
