Register for streaming realtime charts, analysis tools, and prices.
809209 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 86.92 | -0.24 | -0.28% | 87.12 | 87.12 | 86.92 | 103,000 |
| Jun 06 2024 | 87.16 | -0.15 | -0.17% | 87.13 | 87.16 | 87.08 | 191,000 |
| Jun 05 2024 | 87.31 | 0.03 | 0.03% | 87.20 | 87.31 | 87.20 | 64,000 |
| Jun 04 2024 | 87.28 | 0.44 | 0.51% | 87.13 | 87.28 | 87.13 | 26,000 |
| Jun 03 2024 | 86.84 | 0.08 | 0.09% | 86.91 | 86.91 | 86.84 | 25,000 |
| May 31 2024 | 86.76 | 0.01 | 0.01% | 86.76 | 86.76 | 86.76 | 15,000 |
| May 30 2024 | 86.75 | 0.00 | 0.00% | 86.75 | 86.75 | 86.75 | 0 |
| May 29 2024 | 86.75 | -0.12 | -0.14% | 86.85 | 86.85 | 86.75 | 55,000 |
| May 28 2024 | 86.87 | 0.00 | 0.00% | 86.87 | 86.87 | 86.87 | 0 |
| May 27 2024 | 86.87 | -0.08 | -0.09% | 86.99 | 86.99 | 86.87 | 60,000 |
| May 24 2024 | 86.95 | -0.05 | -0.06% | 86.94 | 86.95 | 86.94 | 60,000 |
| May 23 2024 | 87.00 | -0.19 | -0.22% | 87.05 | 87.05 | 87.00 | 38,000 |
| May 22 2024 | 87.19 | 0.01 | 0.01% | 87.12 | 87.19 | 87.12 | 85,000 |
| May 21 2024 | 87.18 | 0.07 | 0.08% | 87.21 | 87.21 | 87.18 | 25,000 |
| May 20 2024 | 87.11 | -0.23 | -0.26% | 87.17 | 87.17 | 87.11 | 70,000 |
| May 17 2024 | 87.34 | -0.27 | -0.31% | 87.38 | 87.38 | 87.34 | 100,000 |
| May 16 2024 | 87.61 | 0.12 | 0.14% | 87.61 | 87.61 | 87.61 | 10,000 |
| May 15 2024 | 87.49 | 0.38 | 0.44% | 87.31 | 87.49 | 87.29 | 81,000 |
| May 14 2024 | 87.11 | -0.03 | -0.03% | 87.11 | 87.11 | 87.11 | 20,000 |
| May 13 2024 | 87.14 | 0.04 | 0.05% | 87.12 | 87.14 | 87.12 | 40,000 |
| May 10 2024 | 87.10 | -0.23 | -0.26% | 87.28 | 87.28 | 87.10 | 32,000 |
| May 09 2024 | 87.33 | 0.08 | 0.09% | 87.33 | 87.33 | 87.33 | 15,000 |
| May 08 2024 | 87.25 | -0.17 | -0.19% | 87.18 | 87.25 | 87.18 | 90,000 |
| May 07 2024 | 87.42 | 0.25 | 0.29% | 87.28 | 87.42 | 87.28 | 120,000 |
| May 06 2024 | 87.17 | 0.00 | 0.00% | 87.17 | 87.17 | 87.17 | 0 |
| May 03 2024 | 87.17 | 0.28 | 0.32% | 86.93 | 87.17 | 86.91 | 200,000 |
| May 02 2024 | 86.89 | -0.06 | -0.07% | 86.89 | 86.89 | 86.89 | 15,000 |
| Apr 30 2024 | 86.95 | 0.26 | 0.30% | 86.99 | 86.99 | 86.95 | 70,000 |
| Apr 29 2024 | 86.69 | 0.00 | 0.00% | 86.69 | 86.69 | 86.69 | 0 |
| Apr 26 2024 | 86.69 | 0.01 | 0.01% | 86.60 | 86.69 | 86.60 | 4,000 |
| Apr 25 2024 | 86.68 | 0.00 | 0.00% | 86.68 | 86.68 | 86.68 | 0 |
| Apr 24 2024 | 86.68 | -0.22 | -0.25% | 86.76 | 86.76 | 86.68 | 107,000 |
| Apr 23 2024 | 86.90 | -0.29 | -0.33% | 86.97 | 86.97 | 86.90 | 59,000 |
| Apr 22 2024 | 87.19 | 0.00 | 0.00% | 87.19 | 87.19 | 87.19 | 0 |
| Apr 19 2024 | 87.19 | 0.00 | 0.00% | 87.19 | 87.19 | 87.19 | 0 |
| Apr 18 2024 | 87.19 | 0.00 | 0.00% | 87.19 | 87.19 | 87.19 | 0 |
| Apr 17 2024 | 87.19 | 0.00 | 0.00% | 87.19 | 87.19 | 87.19 | 0 |
| Apr 16 2024 | 87.19 | 0.08 | 0.09% | 87.19 | 87.19 | 87.19 | 9,000 |
| Apr 15 2024 | 87.11 | 0.15 | 0.17% | 87.22 | 87.29 | 87.11 | 153,000 |
| Apr 12 2024 | 86.96 | 0.00 | 0.00% | 86.96 | 86.96 | 86.96 | 0 |
| Apr 11 2024 | 86.96 | -0.49 | -0.56% | 87.07 | 87.27 | 86.96 | 350,000 |
| Apr 10 2024 | 87.45 | 0.17 | 0.19% | 87.45 | 87.45 | 87.45 | 250,000 |
| Apr 09 2024 | 87.28 | 0.00 | 0.00% | 87.28 | 87.28 | 87.28 | 0 |
| Apr 08 2024 | 87.28 | -0.31 | -0.35% | 87.34 | 87.34 | 87.28 | 28,000 |
| Apr 05 2024 | 87.59 | -0.05 | -0.06% | 87.52 | 87.59 | 87.52 | 82,000 |
| Apr 04 2024 | 87.64 | 0.23 | 0.26% | 87.56 | 87.64 | 87.52 | 239,000 |
| Apr 03 2024 | 87.41 | -0.32 | -0.36% | 87.65 | 87.65 | 87.41 | 214,000 |
| Apr 02 2024 | 87.73 | 0.00 | 0.00% | 87.73 | 87.73 | 87.73 | 0 |
| Mar 28 2024 | 87.73 | 0.00 | 0.00% | 87.73 | 87.73 | 87.73 | 0 |
| Mar 27 2024 | 87.73 | 0.12 | 0.14% | 87.68 | 87.73 | 87.68 | 34,000 |
| Mar 26 2024 | 87.61 | 0.05 | 0.06% | 87.61 | 87.61 | 87.60 | 48,000 |
| Mar 25 2024 | 87.56 | -0.10 | -0.11% | 87.72 | 87.72 | 87.56 | 75,000 |
| Mar 22 2024 | 87.66 | 0.29 | 0.33% | 87.66 | 87.66 | 87.66 | 82,000 |
| Mar 21 2024 | 87.37 | 0.05 | 0.06% | 87.35 | 87.46 | 87.35 | 72,000 |
| Mar 20 2024 | 87.32 | 0.06 | 0.07% | 87.32 | 87.32 | 87.32 | 15,000 |
| Mar 19 2024 | 87.26 | 0.07 | 0.08% | 87.16 | 87.26 | 87.14 | 199,000 |
| Mar 18 2024 | 87.19 | 0.06 | 0.07% | 87.15 | 87.19 | 87.12 | 69,000 |
| Mar 15 2024 | 87.13 | -0.17 | -0.19% | 87.16 | 87.16 | 87.13 | 259,000 |
| Mar 14 2024 | 87.30 | -0.37 | -0.42% | 87.50 | 87.50 | 87.30 | 57,000 |
| Mar 13 2024 | 87.67 | -0.05 | -0.06% | 87.76 | 87.76 | 87.67 | 64,000 |
| Mar 12 2024 | 87.72 | -0.10 | -0.11% | 87.89 | 87.89 | 87.72 | 275,000 |
| Mar 11 2024 | 87.82 | -0.03 | -0.03% | 88.00 | 88.00 | 87.82 | 323,000 |
