769760 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 86.83 | 0.04 | 0.05% | 86.91 | 87.09 | 86.65 | 2,225,000 |
May 20 2024 | 86.79 | -0.14 | -0.16% | 86.80 | 86.98 | 86.62 | 5,161,000 |
May 17 2024 | 86.93 | -0.68 | -0.78% | 87.48 | 87.48 | 86.81 | 7,160,000 |
May 16 2024 | 87.61 | -0.04 | -0.05% | 87.95 | 87.97 | 87.42 | 11,346,000 |
May 15 2024 | 87.65 | 1.67 | 1.94% | 86.33 | 87.66 | 86.28 | 14,703,000 |
May 14 2024 | 85.98 | -0.35 | -0.41% | 86.37 | 86.57 | 85.58 | 7,575,000 |
May 13 2024 | 86.33 | -0.07 | -0.08% | 86.60 | 86.70 | 86.22 | 4,762,000 |
May 10 2024 | 86.40 | -0.13 | -0.15% | 86.84 | 87.13 | 86.24 | 21,447,000 |
May 09 2024 | 86.53 | -0.60 | -0.69% | 86.88 | 86.95 | 86.25 | 16,569,000 |
May 08 2024 | 87.13 | -0.39 | -0.45% | 87.16 | 87.47 | 86.88 | 7,441,000 |
May 07 2024 | 87.52 | 0.54 | 0.62% | 87.40 | 87.65 | 86.96 | 6,794,000 |
May 06 2024 | 86.98 | 0.28 | 0.32% | 87.58 | 87.70 | 86.50 | 8,199,000 |
May 03 2024 | 86.70 | 0.25 | 0.29% | 86.81 | 87.63 | 86.39 | 12,687,000 |
May 02 2024 | 86.45 | 0.29 | 0.34% | 86.41 | 86.90 | 86.14 | 13,088,000 |
Apr 30 2024 | 86.16 | -0.25 | -0.29% | 86.33 | 86.38 | 85.80 | 12,057,000 |
Apr 29 2024 | 86.41 | 0.93 | 1.09% | 85.78 | 86.61 | 85.73 | 11,317,000 |
Apr 26 2024 | 85.48 | 0.98 | 1.16% | 84.90 | 85.72 | 84.80 | 5,546,000 |
Apr 25 2024 | 84.50 | -0.19 | -0.22% | 84.72 | 85.13 | 83.87 | 6,700,000 |
Apr 24 2024 | 84.69 | -1.79 | -2.07% | 86.09 | 86.15 | 84.56 | 11,561,000 |
Apr 23 2024 | 86.48 | -0.06 | -0.07% | 86.86 | 87.02 | 86.13 | 8,411,000 |
Apr 22 2024 | 86.54 | 0.56 | 0.65% | 85.95 | 86.60 | 85.56 | 15,610,000 |
Apr 19 2024 | 85.98 | -0.10 | -0.12% | 86.12 | 86.51 | 85.70 | 11,009,000 |
Apr 18 2024 | 86.08 | 0.10 | 0.12% | 86.49 | 86.66 | 85.78 | 3,469,000 |
Apr 17 2024 | 85.98 | 0.38 | 0.44% | 85.60 | 86.54 | 85.45 | 6,108,000 |
Apr 16 2024 | 85.60 | -0.75 | -0.87% | 86.10 | 86.17 | 85.19 | 12,728,000 |
Apr 15 2024 | 86.35 | -1.19 | -1.36% | 87.36 | 87.46 | 86.15 | 11,244,000 |
Apr 12 2024 | 87.54 | 1.17 | 1.35% | 87.05 | 88.00 | 86.94 | 9,224,000 |
Apr 11 2024 | 86.37 | -0.95 | -1.09% | 87.12 | 87.32 | 86.14 | 15,087,000 |
Apr 10 2024 | 87.32 | -0.51 | -0.58% | 87.71 | 88.28 | 86.92 | 8,401,000 |
Apr 09 2024 | 87.83 | 1.13 | 1.30% | 87.09 | 87.91 | 86.85 | 12,332,000 |
Apr 08 2024 | 86.70 | -0.04 | -0.05% | 86.35 | 86.70 | 86.24 | 3,842,000 |
Apr 05 2024 | 86.74 | -0.86 | -0.98% | 87.56 | 87.70 | 86.52 | 7,471,000 |
Apr 04 2024 | 87.60 | 1.46 | 1.69% | 86.68 | 87.73 | 86.43 | 9,805,000 |
Apr 03 2024 | 86.14 | -0.55 | -0.63% | 86.82 | 86.82 | 85.65 | 8,480,000 |
Apr 02 2024 | 86.69 | -1.64 | -1.86% | 88.50 | 88.50 | 86.45 | 18,758,000 |
Mar 28 2024 | 88.33 | -0.53 | -0.60% | 88.73 | 88.78 | 88.02 | 12,035,000 |
Mar 27 2024 | 88.86 | 0.31 | 0.35% | 88.68 | 88.99 | 88.50 | 4,557,000 |
Mar 26 2024 | 88.55 | 0.52 | 0.59% | 88.21 | 88.75 | 88.07 | 10,762,000 |
Mar 25 2024 | 88.03 | -0.53 | -0.60% | 88.47 | 88.58 | 87.80 | 12,968,000 |
Mar 22 2024 | 88.56 | 0.59 | 0.67% | 88.09 | 88.60 | 87.88 | 6,465,000 |
Mar 21 2024 | 87.97 | 0.14 | 0.16% | 87.94 | 88.39 | 87.70 | 22,369,000 |
Mar 20 2024 | 87.83 | -0.21 | -0.24% | 88.25 | 88.49 | 87.59 | 11,704,000 |
Mar 19 2024 | 88.04 | -0.46 | -0.52% | 88.29 | 88.46 | 87.75 | 13,176,000 |
Mar 18 2024 | 88.50 | 0.32 | 0.36% | 88.38 | 88.55 | 87.90 | 6,507,000 |
Mar 15 2024 | 88.18 | -0.14 | -0.16% | 87.97 | 88.52 | 87.59 | 14,575,000 |
Mar 14 2024 | 88.32 | -0.74 | -0.83% | 88.90 | 89.96 | 88.20 | 15,761,000 |
Mar 13 2024 | 89.06 | 0.16 | 0.18% | 89.24 | 89.30 | 88.54 | 14,308,000 |
Mar 12 2024 | 88.90 | 0.60 | 0.68% | 88.53 | 89.26 | 88.35 | 9,343,000 |
Mar 11 2024 | 88.30 | -0.44 | -0.50% | 89.19 | 89.20 | 88.05 | 12,585,000 |
Mar 08 2024 | 88.74 | -0.03 | -0.03% | 89.00 | 89.21 | 88.43 | 11,160,000 |
Mar 07 2024 | 88.77 | 0.47 | 0.53% | 88.36 | 89.59 | 87.76 | 20,058,000 |
Mar 06 2024 | 88.30 | 0.77 | 0.88% | 87.60 | 88.40 | 87.20 | 12,345,000 |
Mar 05 2024 | 87.53 | 1.35 | 1.57% | 86.49 | 87.87 | 86.49 | 20,407,000 |
Mar 04 2024 | 86.18 | 0.53 | 0.62% | 85.49 | 86.29 | 85.42 | 11,768,000 |
Mar 01 2024 | 85.65 | -0.65 | -0.75% | 85.95 | 86.03 | 85.04 | 12,588,000 |
Feb 29 2024 | 86.30 | 0.92 | 1.08% | 85.68 | 86.30 | 84.87 | 11,760,000 |
Feb 28 2024 | 85.38 | 0.08 | 0.09% | 85.17 | 85.48 | 85.06 | 10,239,000 |
Feb 27 2024 | 85.30 | -0.35 | -0.41% | 85.66 | 85.78 | 85.25 | 15,630,000 |
Feb 26 2024 | 85.65 | -0.86 | -0.99% | 86.77 | 86.90 | 85.60 | 7,098,000 |
Feb 23 2024 | 86.51 | 1.02 | 1.19% | 85.63 | 86.52 | 85.05 | 16,366,000 |
Feb 22 2024 | 85.49 | 0.49 | 0.58% | 84.89 | 85.84 | 84.36 | 10,415,000 |