876365 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 92.35 | 0.07 | 0.08% | 92.29 | 92.35 | 92.29 | 246,000 |
May 30 2024 | 92.28 | -0.08 | -0.09% | 92.26 | 92.32 | 92.26 | 98,000 |
May 29 2024 | 92.36 | 0.05 | 0.05% | 92.26 | 92.36 | 92.26 | 60,000 |
May 28 2024 | 92.31 | 0.00 | 0.00% | 92.31 | 92.31 | 92.31 | 0 |
May 27 2024 | 92.31 | 0.02 | 0.02% | 92.25 | 92.31 | 92.24 | 123,000 |
May 24 2024 | 92.29 | -0.11 | -0.12% | 92.29 | 92.29 | 92.29 | 50,000 |
May 23 2024 | 92.40 | -0.03 | -0.03% | 92.41 | 92.41 | 92.40 | 25,000 |
May 22 2024 | 92.43 | -0.06 | -0.06% | 92.43 | 92.43 | 92.43 | 5,000 |
May 21 2024 | 92.49 | 0.02 | 0.02% | 92.51 | 92.51 | 92.29 | 116,000 |
May 20 2024 | 92.47 | 0.00 | 0.00% | 92.45 | 92.47 | 92.38 | 130,000 |
May 17 2024 | 92.47 | -0.10 | -0.11% | 92.47 | 92.47 | 92.47 | 40,000 |
May 16 2024 | 92.57 | 0.00 | 0.00% | 92.66 | 92.66 | 92.57 | 38,000 |
May 15 2024 | 92.57 | 0.24 | 0.26% | 92.20 | 92.57 | 92.20 | 242,000 |
May 14 2024 | 92.33 | 0.00 | 0.00% | 92.40 | 92.40 | 92.33 | 63,000 |
May 13 2024 | 92.33 | 0.00 | 0.00% | 92.34 | 92.34 | 92.17 | 87,000 |
May 10 2024 | 92.33 | -0.05 | -0.05% | 92.42 | 92.42 | 92.33 | 14,000 |
May 09 2024 | 92.38 | 0.00 | 0.00% | 92.38 | 92.38 | 92.38 | 0 |
May 08 2024 | 92.38 | -0.02 | -0.02% | 92.39 | 92.39 | 92.30 | 88,000 |
May 07 2024 | 92.40 | -0.03 | -0.03% | 92.43 | 92.43 | 92.40 | 18,000 |
May 06 2024 | 92.43 | 0.14 | 0.15% | 92.48 | 92.52 | 92.31 | 591,000 |
May 03 2024 | 92.29 | 0.07 | 0.08% | 92.29 | 92.29 | 92.29 | 100,000 |
May 02 2024 | 92.22 | 0.00 | 0.00% | 92.22 | 92.22 | 92.22 | 10,000 |
Apr 30 2024 | 92.22 | -0.07 | -0.08% | 92.22 | 92.22 | 92.22 | 30,000 |
Apr 29 2024 | 92.29 | 0.16 | 0.17% | 92.82 | 92.82 | 92.29 | 153,000 |
Apr 26 2024 | 92.13 | 0.16 | 0.17% | 92.08 | 92.13 | 92.08 | 126,000 |
Apr 25 2024 | 91.97 | -0.18 | -0.20% | 92.14 | 92.14 | 91.97 | 150,000 |
Apr 24 2024 | 92.15 | 0.01 | 0.01% | 92.18 | 92.18 | 92.15 | 160,000 |
Apr 23 2024 | 92.14 | 0.00 | 0.00% | 92.14 | 92.14 | 92.14 | 0 |
Apr 22 2024 | 92.14 | 0.12 | 0.13% | 92.09 | 92.14 | 92.09 | 120,000 |
Apr 19 2024 | 92.02 | 0.03 | 0.03% | 92.67 | 92.67 | 92.02 | 233,000 |
Apr 18 2024 | 91.99 | 0.00 | 0.00% | 92.23 | 92.23 | 91.99 | 58,000 |
Apr 17 2024 | 91.99 | -0.26 | -0.28% | 91.99 | 91.99 | 91.99 | 22,000 |
Apr 16 2024 | 92.25 | -0.20 | -0.22% | 93.82 | 94.72 | 92.08 | 126,000 |
Apr 15 2024 | 92.45 | 0.05 | 0.05% | 92.45 | 92.45 | 92.45 | 21,000 |
Apr 12 2024 | 92.40 | 0.10 | 0.11% | 92.40 | 92.40 | 92.40 | 30,000 |
Apr 11 2024 | 92.30 | 0.00 | 0.00% | 92.99 | 92.99 | 92.30 | 41,000 |
Apr 10 2024 | 92.30 | -0.15 | -0.16% | 92.45 | 92.45 | 92.30 | 47,000 |
Apr 09 2024 | 92.45 | 0.17 | 0.18% | 92.33 | 92.45 | 92.33 | 95,000 |
Apr 08 2024 | 92.28 | -0.12 | -0.13% | 92.30 | 92.30 | 92.28 | 285,000 |
Apr 05 2024 | 92.40 | 0.00 | 0.00% | 92.40 | 92.40 | 92.40 | 76,000 |
Apr 04 2024 | 92.40 | 0.16 | 0.17% | 92.33 | 92.40 | 92.33 | 40,000 |
Apr 03 2024 | 92.24 | -0.11 | -0.12% | 92.31 | 92.33 | 92.24 | 146,000 |
Apr 02 2024 | 92.35 | -0.09 | -0.10% | 92.35 | 92.35 | 92.35 | 8,000 |
Mar 28 2024 | 92.44 | -0.07 | -0.08% | 92.71 | 92.71 | 92.21 | 354,000 |
Mar 27 2024 | 92.51 | 0.28 | 0.30% | 92.51 | 92.56 | 92.51 | 59,000 |
Mar 26 2024 | 92.23 | -1.57 | -1.67% | 92.18 | 92.47 | 92.18 | 123,000 |
Mar 25 2024 | 93.80 | 1.37 | 1.48% | 93.80 | 93.80 | 93.80 | 50,000 |
Mar 22 2024 | 92.43 | 0.11 | 0.12% | 92.43 | 92.43 | 92.43 | 20,000 |
Mar 21 2024 | 92.32 | 0.00 | 0.00% | 92.32 | 92.32 | 92.32 | 0 |
Mar 20 2024 | 92.32 | 0.03 | 0.03% | 92.32 | 92.32 | 92.32 | 30,000 |
Mar 19 2024 | 92.29 | 0.02 | 0.02% | 92.33 | 92.33 | 92.29 | 143,000 |
Mar 18 2024 | 92.27 | -0.01 | -0.01% | 92.26 | 92.27 | 92.21 | 73,000 |
Mar 15 2024 | 92.28 | -0.11 | -0.12% | 92.26 | 92.28 | 92.26 | 43,000 |
Mar 14 2024 | 92.39 | -0.13 | -0.14% | 92.55 | 92.55 | 92.39 | 195,000 |
Mar 13 2024 | 92.52 | 0.01 | 0.01% | 92.52 | 92.52 | 92.52 | 1,000 |
Mar 12 2024 | 92.51 | -0.09 | -0.10% | 93.29 | 93.29 | 92.51 | 87,000 |
Mar 11 2024 | 92.60 | -0.04 | -0.04% | 92.65 | 92.65 | 92.60 | 9,000 |
Mar 08 2024 | 92.64 | 0.57 | 0.62% | 92.07 | 92.64 | 92.07 | 217,000 |
Mar 07 2024 | 92.07 | 0.00 | 0.00% | 92.07 | 92.07 | 92.07 | 0 |
Mar 06 2024 | 92.07 | -0.06 | -0.07% | 92.20 | 92.52 | 92.07 | 163,000 |
Mar 05 2024 | 92.13 | 0.18 | 0.20% | 92.06 | 92.13 | 92.06 | 26,000 |
Mar 04 2024 | 91.95 | 0.00 | 0.00% | 92.63 | 92.63 | 91.95 | 101,000 |