Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
HAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 90.50 | -0.45 | -0.49% | 91.90 | 92.20 | 90.25 | 11,949,964 |
| Apr 23 2024 | 90.95 | -1.10 | -1.20% | 94.00 | 94.00 | 90.75 | 1,974,443 |
| Apr 22 2024 | 92.05 | 0.60 | 0.66% | 93.00 | 93.25 | 91.80 | 1,160,672 |
| Apr 19 2024 | 91.45 | -0.15 | -0.16% | 90.40 | 91.50 | 90.00 | 1,838,853 |
| Apr 18 2024 | 91.60 | 2.30 | 2.58% | 89.40 | 91.60 | 89.10 | 1,817,787 |
| Apr 17 2024 | 89.30 | 0.80 | 0.90% | 87.85 | 90.75 | 87.40 | 2,241,448 |
| Apr 16 2024 | 88.50 | -4.00 | -4.32% | 90.40 | 90.40 | 87.25 | 4,715,313 |
| Apr 15 2024 | 92.50 | -4.00 | -4.15% | 95.95 | 96.05 | 91.50 | 3,009,434 |
| Apr 12 2024 | 96.50 | -0.45 | -0.46% | 98.95 | 99.70 | 96.50 | 3,684,665 |
| Apr 11 2024 | 96.95 | 0.10 | 0.10% | 97.00 | 97.10 | 96.25 | 2,346,720 |
| Apr 10 2024 | 96.85 | -0.20 | -0.21% | 97.05 | 98.15 | 96.15 | 2,374,501 |
| Apr 09 2024 | 97.05 | -1.35 | -1.37% | 96.05 | 98.70 | 96.05 | 12,212,462 |
| Apr 08 2024 | 98.40 | 1.90 | 1.97% | 97.00 | 98.80 | 96.35 | 2,822,894 |
| Apr 05 2024 | 96.50 | -0.15 | -0.16% | 97.00 | 97.00 | 95.95 | 5,364,218 |
| Apr 04 2024 | 96.65 | 2.75 | 2.93% | 94.15 | 96.75 | 94.15 | 3,700,035 |
| Apr 03 2024 | 93.90 | 0.15 | 0.16% | 91.45 | 94.35 | 91.45 | 3,759,470 |
| Apr 02 2024 | 93.75 | -0.70 | -0.74% | 92.15 | 95.15 | 92.15 | 3,124,446 |
| Mar 28 2024 | 94.45 | 0.45 | 0.48% | 93.10 | 94.65 | 92.60 | 2,841,707 |
| Mar 27 2024 | 94.00 | -0.40 | -0.42% | 96.00 | 96.00 | 93.45 | 2,150,334 |
| Mar 26 2024 | 94.40 | 1.10 | 1.18% | 92.85 | 94.60 | 92.80 | 1,544,882 |
| Mar 25 2024 | 93.30 | -0.80 | -0.85% | 91.80 | 93.65 | 91.80 | 1,605,694 |
| Mar 22 2024 | 94.10 | -0.85 | -0.90% | 92.30 | 95.20 | 92.30 | 1,764,284 |
| Mar 21 2024 | 94.95 | 1.95 | 2.10% | 93.75 | 94.95 | 93.60 | 3,995,871 |
| Mar 20 2024 | 93.00 | -0.20 | -0.21% | 92.90 | 93.80 | 92.05 | 1,820,030 |
| Mar 19 2024 | 93.20 | -1.30 | -1.38% | 92.90 | 94.35 | 92.90 | 3,628,810 |
| Mar 18 2024 | 94.50 | 0.10 | 0.11% | 96.80 | 96.80 | 94.20 | 1,472,989 |
| Mar 15 2024 | 94.40 | 1.05 | 1.12% | 94.90 | 94.90 | 93.00 | 6,405,884 |
| Mar 14 2024 | 93.35 | 0.30 | 0.32% | 94.40 | 94.40 | 93.20 | 2,773,665 |
| Mar 13 2024 | 93.05 | -1.40 | -1.48% | 95.05 | 95.05 | 92.95 | 3,495,877 |
| Mar 12 2024 | 94.45 | -1.15 | -1.20% | 95.60 | 95.80 | 94.35 | 3,640,726 |
| Mar 11 2024 | 95.60 | -1.85 | -1.90% | 96.00 | 97.35 | 95.30 | 5,005,699 |
| Mar 08 2024 | 97.45 | 0.25 | 0.26% | 97.35 | 98.00 | 96.65 | 7,590,802 |
| Mar 07 2024 | 97.20 | 0.80 | 0.83% | 95.50 | 97.90 | 95.50 | 3,052,794 |
| Mar 06 2024 | 96.40 | 0.50 | 0.52% | 96.75 | 96.75 | 95.35 | 6,760,102 |
| Mar 05 2024 | 95.90 | 0.20 | 0.21% | 95.00 | 96.00 | 95.00 | 11,535,564 |
| Mar 04 2024 | 95.70 | 0.00 | 0.00% | 95.00 | 95.80 | 94.90 | 5,766,891 |
| Mar 01 2024 | 95.70 | 1.60 | 1.70% | 94.80 | 95.95 | 94.10 | 3,013,407 |
| Feb 29 2024 | 94.10 | -0.40 | -0.42% | 93.00 | 94.40 | 93.00 | 10,913,452 |
| Feb 28 2024 | 94.50 | 0.50 | 0.53% | 92.80 | 95.00 | 92.80 | 3,306,921 |
| Feb 27 2024 | 94.00 | 1.30 | 1.40% | 91.00 | 94.00 | 91.00 | 2,417,286 |
| Feb 26 2024 | 92.70 | -2.30 | -2.42% | 92.25 | 94.80 | 92.25 | 1,809,351 |
| Feb 23 2024 | 95.00 | 0.30 | 0.32% | 97.60 | 97.60 | 92.15 | 2,313,136 |
| Feb 22 2024 | 94.70 | -0.90 | -0.94% | 90.05 | 99.00 | 90.00 | 3,387,637 |
| Feb 21 2024 | 95.60 | -0.80 | -0.83% | 98.50 | 98.50 | 95.30 | 2,491,552 |
| Feb 20 2024 | 96.40 | -0.65 | -0.67% | 96.80 | 97.40 | 95.80 | 2,497,171 |
| Feb 19 2024 | 97.05 | -0.10 | -0.10% | 97.10 | 97.30 | 96.30 | 3,477,946 |
| Feb 16 2024 | 97.15 | 0.60 | 0.62% | 96.95 | 97.80 | 96.65 | 1,122,175 |
| Feb 15 2024 | 96.55 | 0.25 | 0.26% | 96.60 | 97.25 | 96.20 | 1,925,269 |
| Feb 14 2024 | 96.30 | -0.30 | -0.31% | 98.00 | 98.00 | 96.05 | 5,350,104 |
| Feb 13 2024 | 96.60 | -1.05 | -1.08% | 99.75 | 99.75 | 95.90 | 1,474,158 |
| Feb 12 2024 | 97.65 | 1.20 | 1.24% | 96.95 | 97.70 | 96.55 | 12,885,201 |
| Feb 09 2024 | 96.45 | 0.05 | 0.05% | 96.25 | 96.60 | 95.90 | 3,643,154 |
| Feb 08 2024 | 96.40 | 1.10 | 1.15% | 95.30 | 96.60 | 95.25 | 2,923,931 |
| Feb 07 2024 | 95.30 | -1.35 | -1.40% | 96.00 | 96.95 | 95.30 | 1,239,060 |
| Feb 06 2024 | 96.65 | 0.65 | 0.68% | 97.55 | 97.55 | 95.85 | 1,759,010 |
| Feb 05 2024 | 96.00 | -0.95 | -0.98% | 96.65 | 97.95 | 95.75 | 4,971,924 |
| Feb 02 2024 | 96.95 | 0.10 | 0.10% | 99.75 | 99.75 | 96.70 | 2,093,393 |
| Feb 01 2024 | 96.85 | -1.55 | -1.58% | 96.00 | 98.60 | 96.00 | 1,385,359 |
| Jan 31 2024 | 98.40 | 1.30 | 1.34% | 96.95 | 98.45 | 96.95 | 3,408,954 |
| Jan 30 2024 | 97.10 | -0.90 | -0.92% | 98.00 | 98.60 | 96.85 | 1,526,968 |
| Jan 29 2024 | 98.00 | -1.00 | -1.01% | 100.50 | 100.50 | 96.95 | 1,548,656 |
| Jan 26 2024 | 99.00 | 2.70 | 2.80% | 98.30 | 99.45 | 96.10 | 3,803,309 |
