Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1AJB0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 80.86 | 0.15 | 0.19% | 80.32 | 80.90 | 79.51 | 75 |
| May 21 2024 | 80.71 | 0.09 | 0.11% | 80.24 | 81.21 | 80.24 | 53 |
| May 20 2024 | 80.62 | 0.75 | 0.94% | 80.36 | 81.56 | 80.18 | 0 |
| May 17 2024 | 79.87 | -1.21 | -1.49% | 81.68 | 81.95 | 79.64 | 15 |
| May 16 2024 | 81.08 | -3.40 | -4.02% | 81.46 | 82.34 | 80.68 | 0 |
| May 15 2024 | 84.48 | -2.08 | -2.40% | 85.56 | 86.41 | 84.48 | 0 |
| May 14 2024 | 86.56 | 2.03 | 2.40% | 84.67 | 87.52 | 84.56 | 0 |
| May 13 2024 | 84.53 | 2.89 | 3.54% | 82.47 | 84.76 | 82.32 | 0 |
| May 10 2024 | 81.64 | 1.89 | 2.37% | 80.70 | 83.36 | 80.70 | 100 |
| May 09 2024 | 79.75 | -0.97 | -1.20% | 80.58 | 80.66 | 79.19 | 100 |
| May 08 2024 | 80.72 | 3.54 | 4.59% | 78.11 | 81.17 | 78.11 | 30 |
| May 07 2024 | 77.18 | 0.58 | 0.76% | 78.57 | 80.86 | 76.59 | 0 |
| May 06 2024 | 76.60 | 0.00 | 0.00% | 76.60 | 76.60 | 76.60 | 0 |
| May 03 2024 | 76.60 | -0.28 | -0.36% | 77.39 | 78.73 | 76.60 | 0 |
| May 02 2024 | 76.88 | 3.31 | 4.50% | 74.60 | 77.35 | 74.43 | 0 |
| Apr 30 2024 | 73.57 | -3.69 | -4.78% | 74.32 | 74.91 | 72.66 | 0 |
| Apr 29 2024 | 77.26 | 3.30 | 4.46% | 74.21 | 77.26 | 74.11 | 0 |
| Apr 26 2024 | 73.96 | 0.33 | 0.45% | 75.09 | 76.31 | 73.84 | 0 |
| Apr 25 2024 | 73.63 | -1.26 | -1.68% | 75.76 | 76.36 | 73.39 | 0 |
| Apr 24 2024 | 74.89 | -0.91 | -1.20% | 76.80 | 77.10 | 74.89 | 0 |
| Apr 23 2024 | 75.80 | -1.17 | -1.52% | 76.69 | 77.28 | 75.75 | 0 |
| Apr 22 2024 | 76.97 | 1.89 | 2.52% | 77.79 | 78.13 | 76.80 | 0 |
| Apr 19 2024 | 75.08 | 0.53 | 0.71% | 72.99 | 76.38 | 72.84 | 0 |
| Apr 18 2024 | 74.55 | 2.78 | 3.87% | 73.37 | 75.23 | 73.19 | 0 |
| Apr 17 2024 | 71.77 | 1.70 | 2.43% | 70.95 | 73.01 | 70.77 | 0 |
| Apr 16 2024 | 70.07 | 1.13 | 1.64% | 68.20 | 70.41 | 67.43 | 0 |
| Apr 15 2024 | 68.94 | -2.73 | -3.81% | 71.76 | 73.03 | 68.70 | 0 |
| Apr 12 2024 | 71.67 | -3.73 | -4.95% | 75.90 | 76.66 | 70.88 | 2 |
| Apr 11 2024 | 75.40 | -3.02 | -3.85% | 77.69 | 77.69 | 74.44 | 0 |
| Apr 10 2024 | 78.42 | 1.93 | 2.52% | 77.05 | 79.88 | 76.49 | 0 |
| Apr 09 2024 | 76.49 | -0.15 | -0.20% | 77.02 | 78.35 | 76.19 | 0 |
| Apr 08 2024 | 76.64 | 3.65 | 5.00% | 73.19 | 76.73 | 73.19 | 0 |
| Apr 05 2024 | 72.99 | -2.01 | -2.68% | 73.09 | 73.40 | 72.44 | 0 |
| Apr 04 2024 | 75.00 | 0.79 | 1.06% | 73.27 | 75.51 | 73.27 | 175 |
| Apr 03 2024 | 74.21 | -2.12 | -2.78% | 74.73 | 74.73 | 71.71 | 0 |
| Apr 02 2024 | 76.33 | -2.77 | -3.50% | 78.46 | 78.83 | 75.64 | 0 |
| Mar 28 2024 | 79.10 | 1.20 | 1.54% | 78.74 | 79.40 | 77.87 | 5 |
| Mar 27 2024 | 77.90 | 0.95 | 1.23% | 77.56 | 78.31 | 77.07 | 0 |
| Mar 26 2024 | 76.95 | 2.64 | 3.55% | 74.50 | 77.21 | 74.30 | 0 |
| Mar 25 2024 | 74.31 | 0.45 | 0.61% | 73.65 | 74.97 | 72.88 | 20 |
| Mar 22 2024 | 73.86 | 0.12 | 0.16% | 74.34 | 74.81 | 73.52 | 0 |
| Mar 21 2024 | 73.74 | 1.89 | 2.63% | 73.53 | 74.63 | 73.35 | 0 |
| Mar 20 2024 | 71.85 | 0.55 | 0.77% | 71.36 | 72.00 | 70.77 | 0 |
| Mar 19 2024 | 71.30 | -1.03 | -1.42% | 71.71 | 71.71 | 70.36 | 0 |
| Mar 18 2024 | 72.33 | -0.08 | -0.11% | 74.04 | 74.04 | 72.33 | 0 |
| Mar 15 2024 | 72.41 | -0.94 | -1.28% | 73.18 | 73.33 | 72.18 | 0 |
| Mar 14 2024 | 73.35 | -3.29 | -4.29% | 75.37 | 75.55 | 73.35 | 0 |
| Mar 13 2024 | 76.64 | -1.33 | -1.71% | 78.29 | 78.29 | 76.48 | 0 |
| Mar 12 2024 | 77.97 | 1.11 | 1.44% | 77.18 | 79.18 | 76.37 | 80 |
| Mar 11 2024 | 76.86 | 2.31 | 3.10% | 73.88 | 77.02 | 73.57 | 0 |
| Mar 08 2024 | 74.55 | -0.47 | -0.63% | 74.11 | 75.69 | 74.00 | 2 |
| Mar 07 2024 | 75.02 | 0.90 | 1.21% | 74.54 | 75.18 | 73.65 | 50 |
| Mar 06 2024 | 74.12 | 0.32 | 0.43% | 74.70 | 76.01 | 74.08 | 20 |
| Mar 05 2024 | 73.80 | -1.41 | -1.87% | 74.26 | 74.26 | 71.83 | 20 |
| Mar 04 2024 | 75.21 | -3.47 | -4.41% | 77.75 | 78.16 | 74.69 | 232 |
| Mar 01 2024 | 78.68 | -1.48 | -1.85% | 80.07 | 81.09 | 77.93 | 0 |
| Feb 29 2024 | 80.16 | -6.04 | -7.01% | 78.31 | 82.03 | 78.31 | 57 |
| Feb 28 2024 | 86.20 | -1.67 | -1.90% | 87.29 | 87.29 | 85.08 | 0 |
| Feb 27 2024 | 87.87 | 2.54 | 2.98% | 85.34 | 88.24 | 85.34 | 0 |
| Feb 26 2024 | 85.33 | 0.55 | 0.65% | 85.08 | 86.31 | 84.89 | 2 |
| Feb 23 2024 | 84.78 | 0.14 | 0.17% | 83.76 | 84.92 | 83.41 | 40 |
