Register for streaming realtime charts, analysis tools, and prices.
949069 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 101.93 | -0.46 | -0.45% | 102.30 | 102.30 | 101.93 | 68,000 |
| Jun 13 2024 | 102.39 | 0.04 | 0.04% | 101.95 | 102.39 | 101.95 | 210,000 |
| Jun 12 2024 | 102.35 | -0.12 | -0.12% | 102.35 | 102.35 | 102.35 | 15,000 |
| Jun 11 2024 | 102.47 | 0.00 | 0.00% | 102.47 | 102.47 | 102.47 | 0 |
| Jun 10 2024 | 102.47 | 0.22 | 0.22% | 102.47 | 102.47 | 102.47 | 12,000 |
| Jun 07 2024 | 102.25 | -0.39 | -0.38% | 102.25 | 102.25 | 102.25 | 2,000 |
| Jun 06 2024 | 102.64 | 0.23 | 0.22% | 102.64 | 102.64 | 102.64 | 8,000 |
| Jun 05 2024 | 102.41 | -0.39 | -0.38% | 102.41 | 102.41 | 102.41 | 5,000 |
| Jun 04 2024 | 102.80 | 0.15 | 0.15% | 102.68 | 102.80 | 102.68 | 23,000 |
| Jun 03 2024 | 102.65 | -0.02 | -0.02% | 103.35 | 103.35 | 102.65 | 8,000 |
| May 31 2024 | 102.67 | 0.26 | 0.25% | 102.67 | 102.67 | 102.67 | 2,000 |
| May 30 2024 | 102.41 | -0.04 | -0.04% | 102.41 | 102.41 | 102.41 | 1,000 |
| May 29 2024 | 102.45 | -0.35 | -0.34% | 102.82 | 102.83 | 102.45 | 30,000 |
| May 28 2024 | 102.80 | 0.37 | 0.36% | 102.80 | 102.80 | 102.80 | 5,000 |
| May 27 2024 | 102.43 | -0.36 | -0.35% | 102.34 | 102.43 | 102.34 | 42,000 |
| May 24 2024 | 102.79 | 0.38 | 0.37% | 102.79 | 102.79 | 102.79 | 2,000 |
| May 23 2024 | 102.41 | -0.15 | -0.15% | 102.81 | 102.81 | 102.41 | 100,000 |
| May 22 2024 | 102.56 | 0.03 | 0.03% | 102.80 | 102.80 | 102.56 | 5,000 |
| May 21 2024 | 102.53 | 0.00 | 0.00% | 102.53 | 102.53 | 102.53 | 0 |
| May 20 2024 | 102.53 | -0.65 | -0.63% | 102.53 | 102.53 | 102.53 | 12,000 |
| May 17 2024 | 103.18 | 0.00 | 0.00% | 103.18 | 103.18 | 103.18 | 0 |
| May 16 2024 | 103.18 | 0.18 | 0.17% | 103.18 | 103.18 | 103.18 | 20,000 |
| May 15 2024 | 103.00 | 0.12 | 0.12% | 102.65 | 103.00 | 102.65 | 25,000 |
| May 14 2024 | 102.88 | -0.02 | -0.02% | 102.86 | 102.88 | 102.86 | 37,000 |
| May 13 2024 | 102.90 | 0.25 | 0.24% | 102.88 | 102.90 | 102.88 | 35,000 |
| May 10 2024 | 102.65 | 0.00 | 0.00% | 102.65 | 102.65 | 102.65 | 0 |
| May 09 2024 | 102.65 | -0.13 | -0.13% | 102.70 | 102.74 | 102.65 | 16,000 |
| May 08 2024 | 102.78 | 0.18 | 0.18% | 102.61 | 102.78 | 102.61 | 36,000 |
| May 07 2024 | 102.60 | -0.06 | -0.06% | 102.78 | 102.78 | 102.60 | 12,000 |
| May 06 2024 | 102.66 | 0.03 | 0.03% | 102.68 | 102.71 | 102.66 | 39,000 |
| May 03 2024 | 102.63 | 0.00 | 0.00% | 102.63 | 102.63 | 102.63 | 0 |
| May 02 2024 | 102.63 | -0.11 | -0.11% | 102.63 | 102.63 | 102.63 | 7,000 |
| Apr 30 2024 | 102.74 | 0.00 | 0.00% | 102.74 | 102.74 | 102.74 | 0 |
| Apr 29 2024 | 102.74 | 0.00 | 0.00% | 102.74 | 102.74 | 102.74 | 0 |
| Apr 26 2024 | 102.74 | 0.00 | 0.00% | 102.74 | 102.74 | 102.74 | 0 |
| Apr 25 2024 | 102.74 | 0.00 | 0.00% | 102.74 | 102.74 | 102.74 | 0 |
| Apr 24 2024 | 102.74 | 0.03 | 0.03% | 102.74 | 102.74 | 102.74 | 6,000 |
| Apr 23 2024 | 102.71 | 0.44 | 0.43% | 101.13 | 102.71 | 101.13 | 82,000 |
| Apr 22 2024 | 102.27 | -0.06 | -0.06% | 102.80 | 102.80 | 102.27 | 40,000 |
| Apr 19 2024 | 102.33 | 0.00 | 0.00% | 102.33 | 102.33 | 102.33 | 0 |
| Apr 18 2024 | 102.33 | 0.08 | 0.08% | 102.67 | 102.67 | 102.33 | 60,000 |
| Apr 17 2024 | 102.25 | -0.01 | -0.01% | 102.26 | 102.26 | 102.25 | 25,000 |
| Apr 16 2024 | 102.26 | -0.52 | -0.51% | 102.32 | 102.32 | 102.26 | 75,000 |
| Apr 15 2024 | 102.78 | 0.00 | 0.00% | 102.78 | 102.78 | 102.78 | 0 |
| Apr 12 2024 | 102.78 | 0.42 | 0.41% | 102.80 | 102.80 | 102.43 | 75,000 |
| Apr 11 2024 | 102.36 | -0.44 | -0.43% | 103.02 | 103.02 | 102.36 | 14,000 |
| Apr 10 2024 | 102.80 | 0.00 | 0.00% | 102.80 | 102.80 | 102.80 | 0 |
| Apr 09 2024 | 102.80 | 0.44 | 0.43% | 102.40 | 102.80 | 102.38 | 80,000 |
| Apr 08 2024 | 102.36 | -0.25 | -0.24% | 103.24 | 103.24 | 102.36 | 40,000 |
| Apr 05 2024 | 102.61 | 0.23 | 0.22% | 102.61 | 102.61 | 102.61 | 4,000 |
| Apr 04 2024 | 102.38 | 0.06 | 0.06% | 102.38 | 102.38 | 102.38 | 4,000 |
| Apr 03 2024 | 102.32 | -0.38 | -0.37% | 102.77 | 102.78 | 102.32 | 112,000 |
| Apr 02 2024 | 102.70 | -0.03 | -0.03% | 102.70 | 102.70 | 102.70 | 10,000 |
| Mar 28 2024 | 102.73 | 0.00 | 0.00% | 102.73 | 102.73 | 102.73 | 0 |
| Mar 27 2024 | 102.73 | 0.48 | 0.47% | 102.50 | 102.74 | 102.50 | 18,000 |
| Mar 26 2024 | 102.25 | -0.59 | -0.57% | 102.35 | 102.77 | 102.25 | 94,000 |
| Mar 25 2024 | 102.84 | 0.42 | 0.41% | 102.56 | 102.84 | 102.56 | 26,000 |
| Mar 22 2024 | 102.42 | -0.31 | -0.30% | 102.83 | 102.83 | 102.42 | 12,000 |
| Mar 21 2024 | 102.73 | 0.00 | 0.00% | 102.73 | 102.73 | 102.73 | 0 |
| Mar 20 2024 | 102.73 | 0.53 | 0.52% | 102.49 | 102.74 | 102.49 | 108,000 |
| Mar 19 2024 | 102.20 | -0.25 | -0.24% | 102.20 | 102.20 | 102.20 | 1,000 |
| Mar 18 2024 | 102.45 | 0.29 | 0.28% | 102.49 | 102.49 | 102.15 | 13,000 |
