832686 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 26 2024 | 86.24 | -0.08 | -0.09% | 85.94 | 86.69 | 85.94 | 34,000 |
Sep 25 2024 | 86.32 | 0.09 | 0.10% | 86.32 | 86.32 | 86.32 | 20,000 |
Sep 24 2024 | 86.23 | 0.19 | 0.22% | 86.29 | 86.29 | 86.23 | 8,000 |
Sep 23 2024 | 86.04 | -0.09 | -0.10% | 86.13 | 86.13 | 86.02 | 151,000 |
Sep 20 2024 | 86.13 | 0.23 | 0.27% | 86.13 | 86.13 | 86.13 | 20,000 |
Sep 19 2024 | 85.90 | -0.24 | -0.28% | 86.00 | 86.09 | 85.90 | 67,000 |
Sep 18 2024 | 86.14 | -1.09 | -1.25% | 87.16 | 87.16 | 86.14 | 130,000 |
Sep 17 2024 | 87.23 | 0.04 | 0.05% | 87.64 | 87.64 | 87.23 | 24,000 |
Sep 16 2024 | 87.19 | 0.21 | 0.24% | 87.08 | 87.19 | 86.94 | 197,000 |
Sep 13 2024 | 86.98 | -0.15 | -0.17% | 86.98 | 86.98 | 86.98 | 3,000 |
Sep 12 2024 | 87.13 | 0.22 | 0.25% | 86.81 | 87.13 | 86.81 | 76,000 |
Sep 11 2024 | 86.91 | 0.64 | 0.74% | 87.42 | 87.42 | 86.86 | 480,000 |
Sep 10 2024 | 86.27 | 0.43 | 0.50% | 86.27 | 86.27 | 86.27 | 5,000 |
Sep 09 2024 | 85.84 | -0.66 | -0.76% | 85.95 | 85.95 | 85.70 | 210,000 |
Sep 06 2024 | 86.50 | 0.00 | 0.00% | 86.60 | 87.07 | 86.50 | 409,000 |
Sep 05 2024 | 86.50 | 1.18 | 1.38% | 85.99 | 86.50 | 85.99 | 25,000 |
Sep 04 2024 | 85.32 | 0.79 | 0.93% | 85.32 | 85.32 | 85.32 | 5,000 |
Sep 03 2024 | 84.53 | 0.11 | 0.13% | 84.50 | 84.53 | 84.42 | 31,000 |
Sep 02 2024 | 84.42 | -0.86 | -1.01% | 84.42 | 84.42 | 84.42 | 10,000 |
Aug 30 2024 | 85.28 | 0.27 | 0.32% | 85.28 | 85.28 | 85.28 | 9,000 |
Aug 29 2024 | 85.01 | -0.96 | -1.12% | 85.39 | 85.76 | 85.01 | 100,000 |
Aug 28 2024 | 85.97 | 0.78 | 0.92% | 85.97 | 85.97 | 85.97 | 2,000 |
Aug 27 2024 | 85.19 | -1.46 | -1.68% | 85.00 | 85.19 | 85.00 | 10,000 |
Aug 26 2024 | 86.65 | 0.00 | 0.00% | 86.65 | 86.65 | 86.65 | 0 |
Aug 23 2024 | 86.65 | 0.17 | 0.20% | 86.55 | 86.65 | 86.55 | 15,000 |
Aug 22 2024 | 86.48 | 0.07 | 0.08% | 86.59 | 86.78 | 86.48 | 25,000 |
Aug 21 2024 | 86.41 | 0.13 | 0.15% | 86.12 | 86.65 | 86.11 | 94,000 |
Aug 20 2024 | 86.28 | 0.37 | 0.43% | 86.15 | 86.28 | 86.15 | 13,000 |
Aug 19 2024 | 85.91 | -0.07 | -0.08% | 86.20 | 86.29 | 85.91 | 67,000 |
Aug 16 2024 | 85.98 | -0.51 | -0.59% | 85.98 | 85.98 | 85.98 | 5,000 |
Aug 14 2024 | 86.49 | 0.49 | 0.57% | 86.26 | 86.58 | 86.26 | 165,000 |
Aug 13 2024 | 86.00 | 0.72 | 0.84% | 85.50 | 86.00 | 85.50 | 34,000 |
Aug 12 2024 | 85.28 | -0.42 | -0.49% | 85.29 | 85.29 | 85.28 | 11,000 |
Aug 09 2024 | 85.70 | 0.20 | 0.23% | 85.13 | 85.70 | 85.13 | 68,000 |
Aug 08 2024 | 85.50 | 0.30 | 0.35% | 85.50 | 85.50 | 85.50 | 2,000 |
Aug 07 2024 | 85.20 | -1.05 | -1.22% | 85.32 | 85.32 | 85.01 | 102,000 |
Aug 06 2024 | 86.25 | 0.38 | 0.44% | 86.01 | 86.25 | 86.01 | 34,000 |
Aug 05 2024 | 85.87 | -0.11 | -0.13% | 86.03 | 86.35 | 85.87 | 106,000 |
Aug 02 2024 | 85.98 | 0.13 | 0.15% | 85.68 | 86.10 | 85.68 | 52,000 |
Aug 01 2024 | 85.85 | 0.59 | 0.69% | 85.24 | 85.85 | 85.24 | 221,000 |
Jul 31 2024 | 85.26 | 0.95 | 1.13% | 84.96 | 85.26 | 84.96 | 21,000 |
Jul 30 2024 | 84.31 | -0.31 | -0.37% | 84.31 | 84.31 | 84.31 | 6,000 |
Jul 29 2024 | 84.62 | 1.27 | 1.52% | 84.60 | 84.62 | 84.60 | 67,000 |
Jul 26 2024 | 83.35 | 0.00 | 0.00% | 83.35 | 83.35 | 83.35 | 0 |
Jul 25 2024 | 83.35 | -0.44 | -0.53% | 83.39 | 83.39 | 83.35 | 75,000 |
Jul 24 2024 | 83.79 | -0.18 | -0.21% | 83.79 | 83.79 | 83.79 | 5,000 |
Jul 23 2024 | 83.97 | 0.00 | 0.00% | 83.97 | 83.97 | 83.97 | 0 |
Jul 22 2024 | 83.97 | 0.09 | 0.11% | 83.84 | 83.97 | 83.71 | 15,000 |
Jul 19 2024 | 83.88 | -0.43 | -0.51% | 83.88 | 83.88 | 83.88 | 3,000 |
Jul 18 2024 | 84.31 | -0.26 | -0.31% | 84.31 | 84.31 | 84.31 | 2,000 |
Jul 17 2024 | 84.57 | 0.66 | 0.79% | 84.46 | 84.57 | 84.40 | 16,000 |
Jul 16 2024 | 83.91 | 0.00 | 0.00% | 83.91 | 83.91 | 83.91 | 0 |
Jul 15 2024 | 83.91 | -0.07 | -0.08% | 83.84 | 83.91 | 83.84 | 16,000 |
Jul 12 2024 | 83.98 | 0.00 | 0.00% | 83.98 | 83.98 | 83.98 | 0 |
Jul 11 2024 | 83.98 | 0.79 | 0.95% | 83.43 | 83.98 | 83.34 | 46,000 |
Jul 10 2024 | 83.19 | 0.00 | 0.00% | 83.19 | 83.19 | 83.19 | 0 |
Jul 09 2024 | 83.19 | 0.12 | 0.14% | 83.19 | 83.19 | 83.19 | 5,000 |
Jul 08 2024 | 83.07 | 0.34 | 0.41% | 81.90 | 83.07 | 81.90 | 11,000 |
Jul 05 2024 | 82.73 | 0.75 | 0.91% | 82.57 | 82.73 | 82.57 | 10,000 |
Jul 04 2024 | 81.98 | 0.28 | 0.34% | 81.98 | 81.98 | 81.98 | 6,000 |
Jul 03 2024 | 81.70 | 0.16 | 0.20% | 81.70 | 81.70 | 81.70 | 25,000 |
Jul 02 2024 | 81.54 | 0.00 | 0.00% | 81.54 | 81.54 | 81.54 | 0 |
Jul 01 2024 | 81.54 | -0.33 | -0.40% | 81.35 | 81.54 | 81.32 | 17,000 |