856883 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 51.50 | 0.37 | 0.72% | 51.68 | 51.73 | 51.30 | 85,000 |
Jun 24 2024 | 51.13 | -0.04 | -0.08% | 51.34 | 51.34 | 51.13 | 70,000 |
Jun 21 2024 | 51.17 | -0.41 | -0.79% | 51.92 | 51.92 | 51.17 | 82,000 |
Jun 20 2024 | 51.58 | 0.15 | 0.29% | 51.60 | 51.60 | 51.30 | 148,000 |
Jun 19 2024 | 51.43 | -0.67 | -1.29% | 51.48 | 51.59 | 51.42 | 77,000 |
Jun 18 2024 | 52.10 | 0.10 | 0.19% | 52.20 | 52.31 | 52.10 | 166,000 |
Jun 17 2024 | 52.00 | 0.15 | 0.29% | 52.00 | 52.00 | 52.00 | 100,000 |
Jun 14 2024 | 51.85 | 0.74 | 1.45% | 51.06 | 51.90 | 51.06 | 185,000 |
Jun 13 2024 | 51.11 | -0.40 | -0.78% | 51.21 | 51.32 | 51.11 | 42,000 |
Jun 12 2024 | 51.51 | 0.90 | 1.78% | 50.84 | 51.51 | 50.74 | 170,000 |
Jun 11 2024 | 50.61 | -0.13 | -0.26% | 50.00 | 50.61 | 49.90 | 185,000 |
Jun 10 2024 | 50.74 | -2.16 | -4.08% | 51.39 | 51.39 | 50.74 | 17,000 |
Jun 07 2024 | 52.90 | 0.00 | 0.00% | 52.90 | 52.90 | 52.90 | 0 |
Jun 06 2024 | 52.90 | -0.31 | -0.58% | 53.21 | 53.21 | 52.90 | 112,000 |
Jun 05 2024 | 53.21 | 0.13 | 0.24% | 52.75 | 53.29 | 52.75 | 143,000 |
Jun 04 2024 | 53.08 | 0.57 | 1.09% | 53.08 | 53.08 | 53.08 | 5,000 |
Jun 03 2024 | 52.51 | 0.95 | 1.84% | 52.00 | 52.51 | 52.00 | 167,000 |
May 31 2024 | 51.56 | 0.35 | 0.68% | 51.23 | 51.56 | 51.23 | 120,000 |
May 30 2024 | 51.21 | -0.29 | -0.56% | 51.25 | 51.25 | 51.21 | 319,000 |
May 29 2024 | 51.50 | -1.30 | -2.46% | 51.96 | 51.96 | 51.50 | 180,000 |
May 28 2024 | 52.80 | -0.20 | -0.38% | 52.77 | 52.84 | 52.77 | 60,000 |
May 27 2024 | 53.00 | 0.00 | 0.00% | 53.00 | 53.00 | 53.00 | 0 |
May 24 2024 | 53.00 | 0.00 | 0.00% | 53.00 | 53.00 | 53.00 | 0 |
May 23 2024 | 53.00 | 0.09 | 0.17% | 52.75 | 53.01 | 52.75 | 85,000 |
May 22 2024 | 52.91 | 0.00 | 0.00% | 52.91 | 52.91 | 52.91 | 0 |
May 21 2024 | 52.91 | 0.21 | 0.40% | 52.91 | 52.91 | 52.91 | 17,000 |
May 20 2024 | 52.70 | -0.42 | -0.79% | 53.00 | 53.08 | 52.70 | 159,000 |
May 17 2024 | 53.12 | -0.85 | -1.57% | 53.40 | 53.40 | 53.12 | 8,000 |
May 16 2024 | 53.97 | 0.18 | 0.33% | 54.03 | 54.03 | 53.97 | 112,000 |
May 15 2024 | 53.79 | 0.91 | 1.72% | 53.97 | 53.97 | 53.79 | 65,000 |
May 14 2024 | 52.88 | -0.16 | -0.30% | 53.17 | 53.17 | 52.88 | 11,000 |
May 13 2024 | 53.04 | 0.22 | 0.42% | 52.86 | 53.17 | 52.86 | 38,000 |
May 10 2024 | 52.82 | -0.44 | -0.83% | 53.38 | 53.38 | 52.82 | 31,000 |
May 09 2024 | 53.26 | -0.69 | -1.28% | 53.26 | 53.26 | 53.26 | 4,000 |
May 08 2024 | 53.95 | -0.09 | -0.17% | 54.21 | 54.21 | 53.58 | 44,000 |
May 07 2024 | 54.04 | 0.06 | 0.11% | 53.92 | 54.04 | 53.92 | 720,000 |
May 06 2024 | 53.98 | 0.78 | 1.47% | 53.38 | 53.98 | 53.38 | 203,000 |
May 03 2024 | 53.20 | 0.30 | 0.57% | 53.15 | 53.46 | 53.09 | 155,000 |
May 02 2024 | 52.90 | 0.20 | 0.38% | 52.91 | 53.04 | 52.90 | 127,000 |
Apr 30 2024 | 52.70 | -0.23 | -0.43% | 52.70 | 52.70 | 52.70 | 27,000 |
Apr 29 2024 | 52.93 | 0.75 | 1.44% | 52.69 | 52.93 | 52.69 | 21,000 |
Apr 26 2024 | 52.18 | 0.66 | 1.28% | 51.84 | 52.18 | 51.84 | 28,000 |
Apr 25 2024 | 51.52 | -0.49 | -0.94% | 51.93 | 51.93 | 51.52 | 41,000 |
Apr 24 2024 | 52.01 | -0.68 | -1.29% | 52.57 | 52.58 | 52.01 | 170,000 |
Apr 23 2024 | 52.69 | -0.41 | -0.77% | 52.80 | 52.80 | 52.69 | 25,000 |
Apr 22 2024 | 53.10 | 0.22 | 0.42% | 52.66 | 53.10 | 52.57 | 28,000 |
Apr 19 2024 | 52.88 | -0.20 | -0.38% | 53.05 | 53.05 | 52.83 | 136,000 |
Apr 18 2024 | 53.08 | -0.23 | -0.43% | 53.52 | 53.52 | 53.08 | 325,000 |
Apr 17 2024 | 53.31 | 0.00 | 0.00% | 53.31 | 53.31 | 53.31 | 0 |
Apr 16 2024 | 53.31 | 0.00 | 0.00% | 53.31 | 53.31 | 53.31 | 0 |
Apr 15 2024 | 53.31 | -1.81 | -3.28% | 53.31 | 53.31 | 53.31 | 6,000 |
Apr 12 2024 | 55.12 | 1.71 | 3.20% | 53.94 | 55.12 | 53.92 | 291,000 |
Apr 11 2024 | 53.41 | -0.70 | -1.29% | 54.06 | 54.06 | 53.41 | 55,000 |
Apr 10 2024 | 54.11 | 0.03 | 0.06% | 54.68 | 54.68 | 54.11 | 88,000 |
Apr 09 2024 | 54.08 | 0.76 | 1.43% | 54.08 | 54.08 | 54.08 | 3,000 |
Apr 08 2024 | 53.32 | -0.28 | -0.52% | 53.37 | 53.42 | 53.32 | 23,000 |
Apr 05 2024 | 53.60 | -0.65 | -1.20% | 53.88 | 53.88 | 53.60 | 155,000 |
Apr 04 2024 | 54.25 | 0.80 | 1.50% | 53.91 | 54.25 | 53.64 | 37,000 |
Apr 03 2024 | 53.45 | 0.05 | 0.09% | 53.25 | 53.65 | 53.03 | 151,000 |
Apr 02 2024 | 53.40 | -1.21 | -2.22% | 54.39 | 54.39 | 53.21 | 98,000 |
Mar 28 2024 | 54.61 | -0.03 | -0.05% | 54.99 | 54.99 | 54.61 | 136,000 |