Register for streaming realtime charts, analysis tools, and prices.
953173 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 97.21 | 0.12 | 0.12% | 97.13 | 97.21 | 97.03 | 133,000 |
| May 30 2024 | 97.09 | -0.03 | -0.03% | 97.20 | 97.22 | 97.09 | 188,000 |
| May 29 2024 | 97.12 | -0.45 | -0.46% | 97.30 | 97.41 | 97.12 | 87,000 |
| May 28 2024 | 97.57 | 0.02 | 0.02% | 97.64 | 97.66 | 97.57 | 275,000 |
| May 27 2024 | 97.55 | 0.25 | 0.26% | 97.41 | 97.55 | 97.41 | 117,000 |
| May 24 2024 | 97.30 | 0.00 | 0.00% | 97.51 | 97.51 | 97.30 | 45,000 |
| May 23 2024 | 97.30 | -0.51 | -0.52% | 97.72 | 97.72 | 97.30 | 93,000 |
| May 22 2024 | 97.81 | -0.18 | -0.18% | 97.77 | 97.81 | 97.76 | 37,000 |
| May 21 2024 | 97.99 | 0.20 | 0.20% | 97.81 | 97.99 | 97.80 | 106,000 |
| May 20 2024 | 97.79 | -0.14 | -0.14% | 97.80 | 97.80 | 97.78 | 75,000 |
| May 17 2024 | 97.93 | -0.32 | -0.33% | 98.04 | 98.04 | 97.88 | 130,000 |
| May 16 2024 | 98.25 | -0.11 | -0.11% | 98.44 | 98.44 | 98.21 | 422,000 |
| May 15 2024 | 98.36 | 0.35 | 0.36% | 97.89 | 98.38 | 97.89 | 22,000 |
| May 14 2024 | 98.01 | 0.03 | 0.03% | 98.01 | 98.01 | 98.01 | 3,000 |
| May 13 2024 | 97.98 | -0.11 | -0.11% | 97.99 | 98.04 | 97.98 | 107,000 |
| May 10 2024 | 98.09 | -0.17 | -0.17% | 98.09 | 98.09 | 98.09 | 1,000 |
| May 09 2024 | 98.26 | 0.00 | 0.00% | 98.26 | 98.26 | 98.26 | 0 |
| May 08 2024 | 98.26 | 0.00 | 0.00% | 98.26 | 98.26 | 98.26 | 0 |
| May 07 2024 | 98.26 | 0.08 | 0.08% | 98.31 | 98.35 | 98.26 | 385,000 |
| May 06 2024 | 98.18 | 0.26 | 0.27% | 98.30 | 98.33 | 98.18 | 34,000 |
| May 03 2024 | 97.92 | 0.23 | 0.24% | 97.89 | 97.92 | 97.84 | 40,000 |
| May 02 2024 | 97.69 | -0.61 | -0.62% | 97.84 | 97.84 | 97.69 | 35,000 |
| Apr 30 2024 | 98.30 | 0.42 | 0.43% | 97.78 | 98.30 | 97.61 | 220,000 |
| Apr 29 2024 | 97.88 | 0.14 | 0.14% | 97.97 | 97.97 | 97.88 | 13,000 |
| Apr 26 2024 | 97.74 | 0.33 | 0.34% | 97.55 | 97.74 | 97.53 | 203,000 |
| Apr 25 2024 | 97.41 | -0.19 | -0.19% | 97.76 | 97.76 | 97.41 | 52,000 |
| Apr 24 2024 | 97.60 | -0.40 | -0.41% | 97.96 | 97.96 | 97.60 | 234,000 |
| Apr 23 2024 | 98.00 | 0.12 | 0.12% | 98.10 | 98.15 | 97.93 | 41,000 |
| Apr 22 2024 | 97.88 | -0.02 | -0.02% | 97.93 | 97.95 | 97.88 | 88,000 |
| Apr 19 2024 | 97.90 | -0.25 | -0.25% | 98.28 | 98.28 | 97.90 | 42,000 |
| Apr 18 2024 | 98.15 | -0.10 | -0.10% | 98.15 | 98.15 | 98.15 | 68,000 |
| Apr 17 2024 | 98.25 | 0.03 | 0.03% | 98.19 | 98.25 | 98.10 | 78,000 |
| Apr 16 2024 | 98.22 | -0.28 | -0.28% | 98.46 | 98.46 | 98.22 | 247,000 |
| Apr 15 2024 | 98.50 | -0.41 | -0.41% | 98.66 | 98.66 | 98.50 | 160,000 |
| Apr 12 2024 | 98.91 | 0.61 | 0.62% | 98.48 | 98.91 | 98.48 | 32,000 |
| Apr 11 2024 | 98.30 | 0.00 | 0.00% | 98.19 | 98.48 | 98.16 | 226,000 |
| Apr 10 2024 | 98.30 | -0.25 | -0.25% | 98.76 | 98.77 | 98.30 | 253,000 |
| Apr 09 2024 | 98.55 | 0.13 | 0.13% | 98.55 | 98.55 | 98.55 | 10,000 |
| Apr 08 2024 | 98.42 | -0.39 | -0.39% | 98.39 | 98.42 | 98.39 | 39,000 |
| Apr 05 2024 | 98.81 | 0.03 | 0.03% | 98.86 | 98.86 | 98.81 | 58,000 |
| Apr 04 2024 | 98.78 | 0.18 | 0.18% | 98.73 | 98.78 | 98.73 | 20,000 |
| Apr 03 2024 | 98.60 | 0.03 | 0.03% | 98.79 | 98.79 | 98.60 | 112,000 |
| Apr 02 2024 | 98.57 | -0.44 | -0.44% | 98.82 | 98.82 | 98.57 | 13,000 |
| Mar 28 2024 | 99.01 | 0.06 | 0.06% | 98.91 | 99.01 | 98.91 | 37,000 |
| Mar 27 2024 | 98.95 | 0.29 | 0.29% | 98.91 | 98.95 | 98.89 | 23,000 |
| Mar 26 2024 | 98.66 | -0.17 | -0.17% | 98.72 | 98.75 | 98.66 | 159,000 |
| Mar 25 2024 | 98.83 | 0.09 | 0.09% | 98.93 | 98.93 | 98.83 | 58,000 |
| Mar 22 2024 | 98.74 | 0.23 | 0.23% | 98.68 | 98.74 | 98.68 | 60,000 |
| Mar 21 2024 | 98.51 | 0.15 | 0.15% | 98.51 | 98.51 | 98.51 | 100,000 |
| Mar 20 2024 | 98.36 | 0.04 | 0.04% | 98.45 | 98.47 | 98.36 | 92,000 |
| Mar 19 2024 | 98.32 | 0.14 | 0.14% | 98.30 | 98.32 | 98.28 | 57,000 |
| Mar 18 2024 | 98.18 | -0.15 | -0.15% | 98.28 | 98.28 | 98.18 | 80,000 |
| Mar 15 2024 | 98.33 | -0.12 | -0.12% | 98.33 | 98.33 | 98.33 | 20,000 |
| Mar 14 2024 | 98.45 | -0.20 | -0.20% | 98.62 | 98.69 | 98.45 | 63,000 |
| Mar 13 2024 | 98.65 | -0.25 | -0.25% | 99.00 | 99.00 | 98.65 | 527,000 |
| Mar 12 2024 | 98.90 | -0.15 | -0.15% | 99.00 | 99.11 | 98.88 | 202,000 |
| Mar 11 2024 | 99.05 | -0.13 | -0.13% | 99.25 | 99.25 | 99.05 | 71,000 |
| Mar 08 2024 | 99.18 | 0.22 | 0.22% | 99.12 | 99.18 | 99.12 | 11,000 |
| Mar 07 2024 | 98.96 | 0.14 | 0.14% | 98.85 | 98.98 | 98.78 | 801,000 |
| Mar 06 2024 | 98.82 | -0.03 | -0.03% | 98.74 | 98.82 | 98.68 | 67,000 |
| Mar 05 2024 | 98.85 | 0.37 | 0.38% | 98.65 | 98.93 | 98.65 | 471,000 |
| Mar 04 2024 | 98.48 | 0.27 | 0.27% | 98.50 | 98.50 | 98.43 | 145,000 |
