Register for streaming realtime charts, analysis tools, and prices.
21811 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 86.42 | -0.57 | -0.66% | 86.80 | 86.80 | 86.42 | 113,000 |
| Jun 13 2024 | 86.99 | 0.70 | 0.81% | 86.69 | 86.99 | 86.69 | 40,000 |
| Jun 12 2024 | 86.29 | 0.28 | 0.33% | 86.29 | 86.29 | 86.29 | 80,000 |
| Jun 11 2024 | 86.01 | -0.04 | -0.05% | 86.01 | 86.01 | 86.01 | 4,000 |
| Jun 10 2024 | 86.05 | -0.30 | -0.35% | 86.05 | 86.05 | 86.05 | 1,000 |
| Jun 07 2024 | 86.35 | -0.10 | -0.12% | 86.69 | 86.69 | 86.28 | 59,000 |
| Jun 06 2024 | 86.45 | -0.46 | -0.53% | 86.33 | 86.45 | 86.33 | 18,000 |
| Jun 05 2024 | 86.91 | 0.00 | 0.00% | 86.91 | 86.91 | 86.91 | 0 |
| Jun 04 2024 | 86.91 | 0.00 | 0.00% | 86.91 | 86.91 | 86.91 | 0 |
| Jun 03 2024 | 86.91 | 1.03 | 1.20% | 85.77 | 86.91 | 85.77 | 48,000 |
| May 31 2024 | 85.88 | 0.11 | 0.13% | 86.50 | 86.50 | 85.13 | 266,000 |
| May 30 2024 | 85.77 | -0.22 | -0.26% | 86.10 | 86.10 | 85.77 | 5,000 |
| May 29 2024 | 85.99 | 0.00 | 0.00% | 85.99 | 85.99 | 85.99 | 0 |
| May 28 2024 | 85.99 | 0.11 | 0.13% | 86.20 | 86.20 | 85.99 | 23,000 |
| May 27 2024 | 85.88 | -0.12 | -0.14% | 86.00 | 86.00 | 85.88 | 21,000 |
| May 24 2024 | 86.00 | 0.00 | 0.00% | 86.00 | 86.00 | 86.00 | 0 |
| May 23 2024 | 86.00 | -0.30 | -0.35% | 86.00 | 86.00 | 86.00 | 16,000 |
| May 22 2024 | 86.30 | 0.14 | 0.16% | 86.30 | 86.30 | 86.30 | 6,000 |
| May 21 2024 | 86.16 | 0.00 | 0.00% | 86.16 | 86.16 | 86.16 | 0 |
| May 20 2024 | 86.16 | -0.34 | -0.39% | 87.37 | 87.37 | 86.16 | 146,000 |
| May 17 2024 | 86.50 | 0.00 | 0.00% | 87.29 | 87.29 | 86.50 | 11,000 |
| May 16 2024 | 86.50 | -0.92 | -1.05% | 86.61 | 86.61 | 86.50 | 30,000 |
| May 15 2024 | 87.42 | 0.00 | 0.00% | 87.42 | 87.42 | 87.42 | 0 |
| May 14 2024 | 87.42 | 0.18 | 0.21% | 87.42 | 87.42 | 87.42 | 1,000 |
| May 13 2024 | 87.24 | 0.66 | 0.76% | 86.73 | 87.24 | 86.73 | 40,000 |
| May 10 2024 | 86.58 | -0.78 | -0.89% | 86.67 | 86.67 | 86.28 | 152,000 |
| May 09 2024 | 87.36 | 0.08 | 0.09% | 86.51 | 87.36 | 86.05 | 180,000 |
| May 08 2024 | 87.28 | 0.65 | 0.75% | 87.28 | 87.28 | 87.28 | 5,000 |
| May 07 2024 | 86.63 | 0.23 | 0.27% | 87.16 | 87.16 | 86.40 | 42,000 |
| May 06 2024 | 86.40 | -0.23 | -0.27% | 86.63 | 86.63 | 86.40 | 22,000 |
| May 03 2024 | 86.63 | 0.00 | 0.00% | 86.63 | 86.63 | 86.63 | 0 |
| May 02 2024 | 86.63 | 0.05 | 0.06% | 86.63 | 86.63 | 86.63 | 7,000 |
| Apr 30 2024 | 86.58 | 0.18 | 0.21% | 86.40 | 86.58 | 86.40 | 6,000 |
| Apr 29 2024 | 86.40 | 0.12 | 0.14% | 86.87 | 86.87 | 86.40 | 10,000 |
| Apr 26 2024 | 86.28 | 0.00 | 0.00% | 86.28 | 86.28 | 86.28 | 0 |
| Apr 25 2024 | 86.28 | -0.24 | -0.28% | 86.40 | 86.40 | 86.28 | 21,000 |
| Apr 24 2024 | 86.52 | -0.14 | -0.16% | 86.52 | 86.52 | 86.52 | 2,000 |
| Apr 23 2024 | 86.66 | 0.20 | 0.23% | 86.59 | 86.66 | 86.59 | 120,000 |
| Apr 22 2024 | 86.46 | 0.00 | 0.00% | 86.46 | 86.46 | 86.46 | 0 |
| Apr 19 2024 | 86.46 | 0.12 | 0.14% | 86.58 | 86.58 | 86.25 | 39,000 |
| Apr 18 2024 | 86.34 | -0.05 | -0.06% | 86.34 | 86.34 | 86.25 | 22,000 |
| Apr 17 2024 | 86.39 | 0.00 | 0.00% | 86.38 | 86.39 | 86.38 | 8,000 |
| Apr 16 2024 | 86.39 | 0.23 | 0.27% | 86.01 | 86.39 | 85.90 | 40,000 |
| Apr 15 2024 | 86.16 | 0.00 | 0.00% | 86.16 | 86.16 | 86.16 | 0 |
| Apr 12 2024 | 86.16 | 0.00 | 0.00% | 86.16 | 86.16 | 86.16 | 0 |
| Apr 11 2024 | 86.16 | 0.16 | 0.19% | 86.14 | 86.16 | 86.14 | 100,000 |
| Apr 10 2024 | 86.00 | -0.56 | -0.65% | 85.91 | 86.00 | 85.80 | 63,000 |
| Apr 09 2024 | 86.56 | 0.00 | 0.00% | 86.56 | 86.56 | 86.56 | 0 |
| Apr 08 2024 | 86.56 | 0.60 | 0.70% | 86.00 | 86.56 | 86.00 | 24,000 |
| Apr 05 2024 | 85.96 | -0.04 | -0.05% | 85.96 | 85.96 | 85.96 | 1,000 |
| Apr 04 2024 | 86.00 | -0.92 | -1.06% | 86.27 | 86.29 | 85.99 | 279,000 |
| Apr 03 2024 | 86.92 | -0.17 | -0.20% | 87.03 | 87.03 | 86.92 | 52,000 |
| Apr 02 2024 | 87.09 | 0.09 | 0.10% | 87.08 | 87.09 | 86.60 | 41,000 |
| Mar 28 2024 | 87.00 | -0.01 | -0.01% | 87.00 | 87.00 | 87.00 | 6,000 |
| Mar 27 2024 | 87.01 | 1.08 | 1.26% | 87.00 | 87.01 | 87.00 | 62,000 |
| Mar 26 2024 | 85.93 | -0.08 | -0.09% | 85.93 | 85.93 | 85.93 | 6,000 |
| Mar 25 2024 | 86.01 | -0.85 | -0.98% | 86.01 | 86.01 | 86.01 | 3,000 |
| Mar 22 2024 | 86.86 | 0.00 | 0.00% | 86.86 | 86.86 | 86.86 | 0 |
| Mar 21 2024 | 86.86 | 0.64 | 0.74% | 86.80 | 86.86 | 86.80 | 30,000 |
| Mar 20 2024 | 86.22 | 0.02 | 0.02% | 86.70 | 86.70 | 86.22 | 65,000 |
| Mar 19 2024 | 86.20 | -0.05 | -0.06% | 86.04 | 86.79 | 85.90 | 225,000 |
| Mar 18 2024 | 86.25 | -0.07 | -0.08% | 86.30 | 86.30 | 86.25 | 9,000 |
