882596 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 41.58 | -0.28 | -0.67% | 41.32 | 41.58 | 41.25 | 42,000 |
May 21 2024 | 41.86 | 0.44 | 1.06% | 41.58 | 41.86 | 41.40 | 31,000 |
May 20 2024 | 41.42 | -0.30 | -0.72% | 41.52 | 41.52 | 41.42 | 24,000 |
May 17 2024 | 41.72 | -0.30 | -0.71% | 42.67 | 42.67 | 41.72 | 75,000 |
May 16 2024 | 42.02 | -0.31 | -0.73% | 42.96 | 42.96 | 42.02 | 127,000 |
May 15 2024 | 42.33 | 1.50 | 3.67% | 41.30 | 42.48 | 41.30 | 123,000 |
May 14 2024 | 40.83 | -0.77 | -1.85% | 41.78 | 41.78 | 40.83 | 86,000 |
May 13 2024 | 41.60 | -0.22 | -0.53% | 41.50 | 41.60 | 41.50 | 30,000 |
May 10 2024 | 41.82 | -0.25 | -0.59% | 41.57 | 42.25 | 41.55 | 59,000 |
May 09 2024 | 42.07 | -0.44 | -1.04% | 42.99 | 42.99 | 41.90 | 712,000 |
May 08 2024 | 42.51 | -0.56 | -1.30% | 42.69 | 43.00 | 42.51 | 95,000 |
May 07 2024 | 43.07 | 0.41 | 0.96% | 42.74 | 43.07 | 42.74 | 52,000 |
May 06 2024 | 42.66 | 0.68 | 1.62% | 42.30 | 42.79 | 42.30 | 698,000 |
May 03 2024 | 41.98 | 0.46 | 1.11% | 41.58 | 41.98 | 41.58 | 10,000 |
May 02 2024 | 41.52 | 0.22 | 0.53% | 41.72 | 42.10 | 41.42 | 45,000 |
Apr 30 2024 | 41.30 | -0.69 | -1.64% | 41.46 | 41.46 | 41.30 | 58,000 |
Apr 29 2024 | 41.99 | 1.12 | 2.74% | 41.31 | 42.07 | 41.20 | 74,000 |
Apr 26 2024 | 40.87 | 1.11 | 2.79% | 40.47 | 41.00 | 40.47 | 52,000 |
Apr 25 2024 | 39.76 | -0.50 | -1.24% | 40.37 | 40.37 | 39.69 | 203,000 |
Apr 24 2024 | 40.26 | -1.36 | -3.27% | 41.30 | 41.30 | 40.17 | 319,000 |
Apr 23 2024 | 41.62 | 0.42 | 1.02% | 41.96 | 41.96 | 41.62 | 2,000 |
Apr 22 2024 | 41.20 | -0.44 | -1.06% | 41.80 | 41.80 | 41.07 | 125,000 |
Apr 19 2024 | 41.64 | -0.41 | -0.98% | 41.90 | 42.24 | 41.64 | 50,000 |
Apr 18 2024 | 42.05 | 0.26 | 0.62% | 42.06 | 42.39 | 42.05 | 236,000 |
Apr 17 2024 | 41.79 | 0.39 | 0.94% | 41.78 | 41.79 | 41.70 | 105,000 |
Apr 16 2024 | 41.40 | -0.86 | -2.04% | 42.03 | 42.03 | 41.20 | 114,000 |
Apr 15 2024 | 42.26 | -0.94 | -2.18% | 42.81 | 42.81 | 42.26 | 55,000 |
Apr 12 2024 | 43.20 | 1.26 | 3.00% | 42.96 | 43.65 | 42.96 | 960,000 |
Apr 11 2024 | 41.94 | -0.66 | -1.55% | 41.85 | 42.67 | 41.85 | 220,000 |
Apr 10 2024 | 42.60 | -0.69 | -1.59% | 43.20 | 43.20 | 41.79 | 21,000 |
Apr 09 2024 | 43.29 | 1.32 | 3.15% | 42.46 | 43.29 | 42.46 | 23,000 |
Apr 08 2024 | 41.97 | 0.17 | 0.41% | 42.00 | 42.00 | 41.31 | 175,000 |
Apr 05 2024 | 41.80 | -0.70 | -1.65% | 42.58 | 42.58 | 41.80 | 157,000 |
Apr 04 2024 | 42.50 | 1.10 | 2.66% | 42.34 | 42.50 | 42.08 | 13,000 |
Apr 03 2024 | 41.40 | -0.30 | -0.72% | 41.85 | 42.40 | 41.40 | 156,000 |
Apr 02 2024 | 41.70 | -1.33 | -3.09% | 42.71 | 42.71 | 41.49 | 486,000 |
Mar 28 2024 | 43.03 | -0.09 | -0.21% | 43.30 | 43.39 | 42.92 | 728,000 |
Mar 27 2024 | 43.12 | -0.03 | -0.07% | 43.36 | 43.36 | 42.93 | 75,000 |
Mar 26 2024 | 43.15 | 0.02 | 0.05% | 43.41 | 43.48 | 43.00 | 66,000 |
Mar 25 2024 | 43.13 | -0.29 | -0.67% | 43.49 | 43.55 | 42.73 | 275,000 |
Mar 22 2024 | 43.42 | 0.88 | 2.07% | 43.05 | 43.42 | 43.05 | 37,000 |
Mar 21 2024 | 42.54 | -0.16 | -0.37% | 42.50 | 42.98 | 42.36 | 88,000 |
Mar 20 2024 | 42.70 | 0.23 | 0.54% | 43.07 | 43.10 | 42.70 | 28,000 |
Mar 19 2024 | 42.47 | 0.07 | 0.17% | 42.89 | 42.89 | 42.47 | 142,000 |
Mar 18 2024 | 42.40 | -0.63 | -1.46% | 43.36 | 43.36 | 42.40 | 90,000 |
Mar 15 2024 | 43.03 | 0.02 | 0.05% | 42.50 | 43.03 | 42.50 | 56,000 |
Mar 14 2024 | 43.01 | -0.93 | -2.12% | 43.69 | 43.75 | 42.91 | 803,000 |
Mar 13 2024 | 43.94 | 0.08 | 0.18% | 44.50 | 44.50 | 43.70 | 357,000 |
Mar 12 2024 | 43.86 | -0.38 | -0.86% | 44.20 | 44.84 | 43.80 | 1,124,000 |
Mar 11 2024 | 44.24 | -0.53 | -1.18% | 45.41 | 45.41 | 43.94 | 217,000 |
Mar 08 2024 | 44.77 | -0.05 | -0.11% | 44.82 | 45.14 | 44.36 | 189,000 |
Mar 07 2024 | 44.82 | 0.72 | 1.63% | 44.40 | 45.35 | 44.40 | 327,000 |
Mar 06 2024 | 44.10 | -0.24 | -0.54% | 44.16 | 44.22 | 43.19 | 925,000 |
Mar 05 2024 | 44.34 | 1.50 | 3.50% | 43.42 | 44.34 | 42.72 | 917,000 |
Mar 04 2024 | 42.84 | 0.74 | 1.76% | 43.00 | 43.04 | 42.61 | 95,000 |
Mar 01 2024 | 42.10 | 0.15 | 0.36% | 41.99 | 42.17 | 41.70 | 144,000 |
Feb 29 2024 | 41.95 | 0.16 | 0.38% | 41.50 | 41.95 | 41.01 | 68,000 |
Feb 28 2024 | 41.79 | 0.14 | 0.34% | 41.21 | 41.79 | 41.21 | 39,000 |
Feb 27 2024 | 41.65 | -0.25 | -0.60% | 42.20 | 42.20 | 41.59 | 458,000 |
Feb 26 2024 | 41.90 | -0.82 | -1.92% | 43.00 | 43.37 | 41.90 | 277,000 |
Feb 23 2024 | 42.72 | 1.09 | 2.62% | 41.81 | 42.72 | 41.81 | 70,000 |