Register for streaming realtime charts, analysis tools, and prices.
787048 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 99.70 | -0.03 | -0.03% | 99.70 | 99.70 | 99.70 | 75,000 |
| May 30 2024 | 99.73 | 0.00 | 0.00% | 99.73 | 99.73 | 99.73 | 0 |
| May 29 2024 | 99.73 | -0.08 | -0.08% | 99.76 | 99.76 | 99.73 | 14,000 |
| May 28 2024 | 99.81 | 0.00 | 0.00% | 99.81 | 99.81 | 99.81 | 19,000 |
| May 27 2024 | 99.81 | 0.10 | 0.10% | 99.78 | 99.81 | 99.59 | 39,000 |
| May 24 2024 | 99.71 | -0.03 | -0.03% | 99.71 | 99.71 | 99.71 | 2,000 |
| May 23 2024 | 99.74 | -0.14 | -0.14% | 99.74 | 99.74 | 99.74 | 10,000 |
| May 22 2024 | 99.88 | -0.07 | -0.07% | 99.91 | 99.91 | 99.84 | 107,000 |
| May 21 2024 | 99.95 | -0.01 | -0.01% | 99.71 | 99.95 | 99.71 | 277,000 |
| May 20 2024 | 99.96 | -0.04 | -0.04% | 99.92 | 100.00 | 99.73 | 110,000 |
| May 17 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 0 |
| May 16 2024 | 100.00 | 0.01 | 0.01% | 99.91 | 100.00 | 99.91 | 3,000 |
| May 15 2024 | 99.99 | 0.24 | 0.24% | 99.79 | 99.99 | 99.79 | 18,000 |
| May 14 2024 | 99.75 | -0.30 | -0.30% | 99.80 | 99.90 | 99.75 | 68,000 |
| May 13 2024 | 100.05 | 0.00 | 0.00% | 100.05 | 100.05 | 100.05 | 0 |
| May 10 2024 | 100.05 | 0.00 | 0.00% | 100.05 | 100.05 | 100.05 | 0 |
| May 09 2024 | 100.05 | -0.02 | -0.02% | 100.05 | 100.05 | 100.05 | 15,000 |
| May 08 2024 | 100.07 | 0.21 | 0.21% | 100.11 | 100.11 | 99.88 | 63,000 |
| May 07 2024 | 99.86 | -0.27 | -0.27% | 99.86 | 99.86 | 99.86 | 10,000 |
| May 06 2024 | 100.13 | 0.33 | 0.33% | 99.94 | 100.13 | 99.94 | 20,000 |
| May 03 2024 | 99.80 | -0.07 | -0.07% | 99.73 | 99.80 | 99.73 | 77,000 |
| May 02 2024 | 99.87 | 0.18 | 0.18% | 99.87 | 99.87 | 99.87 | 15,000 |
| Apr 30 2024 | 99.69 | -0.30 | -0.30% | 99.70 | 99.70 | 99.69 | 20,000 |
| Apr 29 2024 | 99.99 | 0.18 | 0.18% | 99.99 | 99.99 | 99.99 | 113,000 |
| Apr 26 2024 | 99.81 | 0.00 | 0.00% | 99.81 | 99.81 | 99.81 | 0 |
| Apr 25 2024 | 99.81 | 0.00 | 0.00% | 99.81 | 99.81 | 99.81 | 0 |
| Apr 24 2024 | 99.81 | 0.01 | 0.01% | 100.03 | 100.03 | 99.81 | 20,000 |
| Apr 23 2024 | 99.80 | 0.00 | 0.00% | 99.80 | 99.80 | 99.80 | 0 |
| Apr 22 2024 | 99.80 | -0.01 | -0.01% | 99.80 | 99.80 | 99.80 | 10,000 |
| Apr 19 2024 | 99.81 | -0.35 | -0.35% | 99.81 | 99.81 | 99.81 | 25,000 |
| Apr 18 2024 | 100.16 | 0.00 | 0.00% | 100.16 | 100.16 | 100.16 | 0 |
| Apr 17 2024 | 100.16 | 0.00 | 0.00% | 100.16 | 100.16 | 100.16 | 0 |
| Apr 16 2024 | 100.16 | 0.00 | 0.00% | 100.16 | 100.16 | 100.16 | 0 |
| Apr 15 2024 | 100.16 | -0.14 | -0.14% | 100.26 | 100.26 | 100.16 | 22,000 |
| Apr 12 2024 | 100.30 | 0.00 | 0.00% | 100.30 | 100.30 | 100.30 | 0 |
| Apr 11 2024 | 100.30 | 0.35 | 0.35% | 100.30 | 100.30 | 100.30 | 28,000 |
| Apr 10 2024 | 99.95 | 0.00 | 0.00% | 99.95 | 99.95 | 99.95 | 0 |
| Apr 09 2024 | 99.95 | -0.25 | -0.25% | 99.95 | 99.95 | 99.95 | 10,000 |
| Apr 08 2024 | 100.20 | -0.10 | -0.10% | 100.20 | 100.20 | 100.20 | 2,000 |
| Apr 05 2024 | 100.30 | 0.00 | 0.00% | 100.30 | 100.30 | 100.30 | 0 |
| Apr 04 2024 | 100.30 | 0.23 | 0.23% | 100.29 | 100.30 | 100.29 | 102,000 |
| Apr 03 2024 | 100.07 | -0.34 | -0.34% | 100.07 | 100.07 | 100.07 | 80,000 |
| Apr 02 2024 | 100.41 | 0.24 | 0.24% | 100.41 | 100.41 | 100.41 | 10,000 |
| Mar 28 2024 | 100.17 | 0.00 | 0.00% | 100.17 | 100.17 | 100.17 | 0 |
| Mar 27 2024 | 100.17 | 0.00 | 0.00% | 100.17 | 100.17 | 100.17 | 0 |
| Mar 26 2024 | 100.17 | 0.00 | 0.00% | 100.17 | 100.17 | 100.17 | 0 |
| Mar 25 2024 | 100.17 | 0.00 | 0.00% | 100.17 | 100.17 | 100.17 | 0 |
| Mar 22 2024 | 100.17 | 0.00 | 0.00% | 100.17 | 100.17 | 100.17 | 0 |
| Mar 21 2024 | 100.17 | 0.00 | 0.00% | 100.17 | 100.17 | 100.17 | 1,000 |
| Mar 20 2024 | 100.17 | 0.00 | 0.00% | 100.17 | 100.17 | 100.17 | 0 |
| Mar 19 2024 | 100.17 | 0.00 | 0.00% | 100.17 | 100.17 | 100.17 | 0 |
| Mar 18 2024 | 100.17 | -0.25 | -0.25% | 100.17 | 100.17 | 100.17 | 33,000 |
| Mar 15 2024 | 100.42 | 0.00 | 0.00% | 100.42 | 100.42 | 100.42 | 0 |
| Mar 14 2024 | 100.42 | 0.00 | 0.00% | 100.42 | 100.42 | 100.42 | 0 |
| Mar 13 2024 | 100.42 | -0.16 | -0.16% | 100.68 | 100.68 | 100.42 | 61,000 |
| Mar 12 2024 | 100.58 | 0.12 | 0.12% | 100.58 | 100.58 | 100.58 | 2,000 |
| Mar 11 2024 | 100.46 | 0.00 | 0.00% | 100.46 | 100.46 | 100.46 | 0 |
| Mar 08 2024 | 100.46 | 0.00 | 0.00% | 100.46 | 100.46 | 100.46 | 0 |
| Mar 07 2024 | 100.46 | -0.16 | -0.16% | 100.68 | 100.68 | 100.45 | 163,000 |
| Mar 06 2024 | 100.62 | 0.00 | 0.00% | 100.62 | 100.62 | 100.62 | 0 |
| Mar 05 2024 | 100.62 | 0.52 | 0.52% | 100.62 | 100.62 | 100.62 | 20,000 |
| Mar 04 2024 | 100.10 | 0.00 | 0.00% | 100.10 | 100.10 | 100.10 | 0 |
