Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
949505 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 99.04 | 0.34 | 0.34% | 99.30 | 99.40 | 99.04 | 292,000 |
| Sep 25 2024 | 98.70 | -0.44 | -0.44% | 99.40 | 99.49 | 98.70 | 399,000 |
| Sep 24 2024 | 99.14 | 0.18 | 0.18% | 99.10 | 99.21 | 98.65 | 161,000 |
| Sep 23 2024 | 98.96 | 0.24 | 0.24% | 99.01 | 99.15 | 98.81 | 221,000 |
| Sep 20 2024 | 98.72 | -0.24 | -0.24% | 99.08 | 99.22 | 98.69 | 1,049,000 |
| Sep 19 2024 | 98.96 | -0.04 | -0.04% | 98.94 | 99.08 | 98.73 | 646,000 |
| Sep 18 2024 | 99.00 | -0.93 | -0.93% | 99.68 | 99.71 | 98.91 | 369,000 |
| Sep 17 2024 | 99.93 | 0.22 | 0.22% | 100.12 | 100.36 | 99.93 | 355,000 |
| Sep 16 2024 | 99.71 | -0.02 | -0.02% | 100.00 | 100.00 | 99.66 | 687,000 |
| Sep 13 2024 | 99.73 | 0.12 | 0.12% | 99.83 | 99.83 | 99.41 | 733,000 |
| Sep 12 2024 | 99.61 | -0.60 | -0.60% | 99.73 | 99.82 | 99.52 | 237,000 |
| Sep 11 2024 | 100.21 | 0.74 | 0.74% | 100.03 | 100.21 | 99.80 | 385,000 |
| Sep 10 2024 | 99.47 | 0.13 | 0.13% | 99.20 | 99.47 | 99.07 | 345,000 |
| Sep 09 2024 | 99.34 | -0.26 | -0.26% | 98.93 | 99.34 | 98.50 | 675,000 |
| Sep 06 2024 | 99.60 | 0.65 | 0.66% | 99.53 | 99.81 | 99.10 | 302,000 |
| Sep 05 2024 | 98.95 | 0.23 | 0.23% | 99.39 | 99.39 | 98.62 | 674,000 |
| Sep 04 2024 | 98.72 | 0.63 | 0.64% | 98.50 | 98.95 | 98.25 | 100,000 |
| Sep 03 2024 | 98.09 | 0.56 | 0.57% | 97.55 | 98.09 | 97.38 | 346,000 |
| Sep 02 2024 | 97.53 | -0.37 | -0.38% | 97.57 | 97.57 | 97.22 | 239,000 |
| Aug 30 2024 | 97.90 | -0.06 | -0.06% | 98.18 | 98.38 | 97.90 | 166,000 |
| Aug 29 2024 | 97.96 | -0.27 | -0.27% | 98.64 | 98.64 | 97.96 | 150,000 |
| Aug 28 2024 | 98.23 | 0.21 | 0.21% | 98.49 | 98.49 | 98.12 | 302,000 |
| Aug 27 2024 | 98.02 | -1.03 | -1.04% | 98.74 | 98.80 | 97.77 | 486,000 |
| Aug 26 2024 | 99.05 | -0.38 | -0.38% | 99.18 | 99.18 | 98.68 | 542,000 |
| Aug 23 2024 | 99.43 | 0.43 | 0.43% | 98.87 | 99.43 | 98.80 | 63,000 |
| Aug 22 2024 | 99.00 | -0.35 | -0.35% | 99.35 | 99.50 | 98.93 | 383,000 |
| Aug 21 2024 | 99.35 | 0.46 | 0.47% | 99.09 | 99.35 | 98.91 | 273,000 |
| Aug 20 2024 | 98.89 | 0.15 | 0.15% | 98.80 | 99.09 | 98.80 | 184,000 |
| Aug 19 2024 | 98.74 | 0.14 | 0.14% | 98.90 | 99.18 | 98.50 | 572,000 |
| Aug 16 2024 | 98.60 | -0.74 | -0.74% | 99.00 | 99.08 | 98.60 | 430,000 |
| Aug 14 2024 | 99.34 | 0.35 | 0.35% | 99.02 | 99.44 | 98.90 | 220,000 |
| Aug 13 2024 | 98.99 | 0.39 | 0.40% | 98.95 | 99.13 | 98.41 | 133,000 |
| Aug 12 2024 | 98.60 | 0.20 | 0.20% | 98.21 | 98.60 | 98.17 | 1,003,000 |
| Aug 09 2024 | 98.40 | 0.40 | 0.41% | 98.15 | 98.52 | 98.15 | 163,000 |
| Aug 08 2024 | 98.00 | -0.03 | -0.03% | 98.27 | 98.34 | 98.00 | 87,000 |
| Aug 07 2024 | 98.03 | -0.96 | -0.97% | 98.87 | 98.87 | 97.89 | 349,000 |
| Aug 06 2024 | 98.99 | 0.50 | 0.51% | 98.66 | 99.38 | 98.54 | 655,000 |
| Aug 05 2024 | 98.49 | -0.50 | -0.51% | 99.11 | 99.30 | 98.49 | 579,000 |
| Aug 02 2024 | 98.99 | 0.26 | 0.26% | 98.73 | 99.09 | 98.53 | 757,000 |
| Aug 01 2024 | 98.73 | 0.33 | 0.34% | 98.16 | 98.82 | 98.00 | 332,000 |
| Jul 31 2024 | 98.40 | 0.77 | 0.79% | 97.77 | 98.40 | 97.70 | 541,000 |
| Jul 30 2024 | 97.63 | 0.18 | 0.18% | 97.47 | 97.63 | 97.30 | 251,000 |
| Jul 29 2024 | 97.45 | 0.74 | 0.77% | 97.38 | 97.45 | 97.38 | 33,000 |
| Jul 26 2024 | 96.71 | 0.26 | 0.27% | 95.96 | 96.72 | 95.96 | 150,000 |
| Jul 25 2024 | 96.45 | -0.14 | -0.14% | 96.40 | 96.45 | 96.20 | 283,000 |
| Jul 24 2024 | 96.59 | -0.33 | -0.34% | 96.81 | 96.85 | 96.57 | 303,000 |
| Jul 23 2024 | 96.92 | -0.06 | -0.06% | 96.62 | 97.29 | 96.62 | 243,000 |
| Jul 22 2024 | 96.98 | 0.17 | 0.18% | 96.86 | 96.98 | 96.75 | 94,000 |
| Jul 19 2024 | 96.81 | -0.60 | -0.62% | 97.33 | 97.33 | 96.63 | 166,000 |
| Jul 18 2024 | 97.41 | -0.09 | -0.09% | 97.22 | 97.41 | 97.22 | 142,000 |
| Jul 17 2024 | 97.50 | 0.20 | 0.21% | 97.52 | 97.59 | 97.25 | 166,000 |
| Jul 16 2024 | 97.30 | 0.40 | 0.41% | 97.25 | 97.50 | 97.25 | 323,000 |
| Jul 15 2024 | 96.90 | 0.42 | 0.44% | 96.78 | 96.90 | 96.71 | 30,000 |
| Jul 12 2024 | 96.48 | -0.31 | -0.32% | 96.45 | 96.65 | 96.45 | 170,000 |
| Jul 11 2024 | 96.79 | 0.41 | 0.43% | 96.89 | 97.01 | 96.79 | 25,000 |
| Jul 10 2024 | 96.38 | 0.68 | 0.71% | 96.35 | 96.38 | 96.35 | 30,000 |
| Jul 09 2024 | 95.70 | -0.64 | -0.66% | 96.17 | 96.17 | 95.66 | 237,000 |
| Jul 08 2024 | 96.34 | 0.74 | 0.77% | 95.67 | 96.34 | 95.61 | 106,000 |
| Jul 05 2024 | 95.60 | 0.43 | 0.45% | 95.25 | 95.60 | 95.25 | 19,000 |
| Jul 04 2024 | 95.17 | -0.14 | -0.15% | 95.30 | 95.30 | 95.07 | 70,000 |
| Jul 03 2024 | 95.31 | 1.07 | 1.14% | 94.48 | 95.31 | 94.48 | 130,000 |
| Jul 02 2024 | 94.24 | 0.08 | 0.08% | 94.78 | 94.78 | 93.90 | 205,000 |
| Jul 01 2024 | 94.16 | -0.44 | -0.47% | 94.36 | 94.49 | 94.16 | 171,000 |
