883415 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 63.15 | -0.32 | -0.50% | 62.93 | 63.61 | 62.51 | 8,092,000 |
May 30 2024 | 63.47 | 0.84 | 1.34% | 62.50 | 63.47 | 62.50 | 6,615,000 |
May 29 2024 | 62.63 | -1.06 | -1.66% | 63.50 | 63.58 | 62.63 | 937,000 |
May 28 2024 | 63.69 | -1.04 | -1.61% | 64.51 | 64.51 | 63.51 | 1,459,000 |
May 27 2024 | 64.73 | 0.72 | 1.12% | 64.31 | 64.73 | 64.00 | 367,000 |
May 24 2024 | 64.01 | -0.38 | -0.59% | 64.08 | 64.49 | 63.85 | 943,000 |
May 23 2024 | 64.39 | -0.30 | -0.46% | 65.29 | 65.29 | 64.10 | 1,241,000 |
May 22 2024 | 64.69 | -0.50 | -0.77% | 64.65 | 64.86 | 64.49 | 558,000 |
May 21 2024 | 65.19 | 0.39 | 0.60% | 65.47 | 65.48 | 64.73 | 1,100,000 |
May 20 2024 | 64.80 | -0.50 | -0.77% | 65.20 | 65.31 | 64.80 | 874,000 |
May 17 2024 | 65.30 | -1.08 | -1.63% | 65.90 | 65.90 | 65.30 | 1,518,000 |
May 16 2024 | 66.38 | 0.24 | 0.36% | 66.40 | 66.50 | 66.00 | 391,000 |
May 15 2024 | 66.14 | 1.44 | 2.23% | 65.13 | 66.30 | 64.99 | 1,485,000 |
May 14 2024 | 64.70 | -0.56 | -0.86% | 65.42 | 65.42 | 64.39 | 430,000 |
May 13 2024 | 65.26 | 0.06 | 0.09% | 65.39 | 65.48 | 65.00 | 211,000 |
May 10 2024 | 65.20 | 0.02 | 0.03% | 65.69 | 65.70 | 65.09 | 639,000 |
May 09 2024 | 65.18 | -0.62 | -0.94% | 65.78 | 65.78 | 64.90 | 1,590,000 |
May 08 2024 | 65.80 | -0.30 | -0.45% | 65.75 | 65.86 | 65.40 | 416,000 |
May 07 2024 | 66.10 | 0.40 | 0.61% | 66.06 | 66.45 | 65.50 | 672,000 |
May 06 2024 | 65.70 | 0.10 | 0.15% | 66.00 | 66.52 | 65.41 | 1,357,000 |
May 03 2024 | 65.60 | -0.14 | -0.21% | 65.94 | 66.73 | 65.48 | 704,000 |
May 02 2024 | 65.74 | 0.36 | 0.55% | 65.70 | 66.09 | 65.40 | 992,000 |
Apr 30 2024 | 65.38 | -0.10 | -0.15% | 65.00 | 65.42 | 65.00 | 450,000 |
Apr 29 2024 | 65.48 | 1.18 | 1.84% | 64.93 | 65.48 | 64.06 | 1,499,000 |
Apr 26 2024 | 64.30 | 0.74 | 1.16% | 63.80 | 64.59 | 63.80 | 202,000 |
Apr 25 2024 | 63.56 | -0.25 | -0.39% | 63.58 | 64.03 | 62.92 | 1,372,000 |
Apr 24 2024 | 63.81 | -1.79 | -2.73% | 65.10 | 65.10 | 63.60 | 1,406,000 |
Apr 23 2024 | 65.60 | 0.15 | 0.23% | 65.79 | 66.05 | 64.93 | 1,374,000 |
Apr 22 2024 | 65.45 | 1.04 | 1.61% | 64.92 | 65.49 | 64.50 | 417,000 |
Apr 19 2024 | 64.41 | -0.44 | -0.68% | 65.07 | 65.15 | 64.41 | 506,000 |
Apr 18 2024 | 64.85 | -0.22 | -0.34% | 65.70 | 65.74 | 64.60 | 604,000 |
Apr 17 2024 | 65.07 | 0.17 | 0.26% | 64.95 | 65.50 | 64.95 | 286,000 |
Apr 16 2024 | 64.90 | -0.85 | -1.29% | 65.24 | 65.57 | 64.80 | 1,162,000 |
Apr 15 2024 | 65.75 | -1.05 | -1.57% | 66.51 | 66.51 | 65.30 | 1,424,000 |
Apr 12 2024 | 66.80 | 1.86 | 2.86% | 65.80 | 67.05 | 65.80 | 4,020,000 |
Apr 11 2024 | 64.94 | -1.28 | -1.93% | 65.75 | 66.34 | 64.80 | 1,308,000 |
Apr 10 2024 | 66.22 | 0.02 | 0.03% | 66.43 | 66.64 | 65.20 | 1,540,000 |
Apr 09 2024 | 66.20 | 1.12 | 1.72% | 65.60 | 66.50 | 65.60 | 3,334,000 |
Apr 08 2024 | 65.08 | 0.07 | 0.11% | 64.73 | 65.30 | 64.70 | 397,000 |
Apr 05 2024 | 65.01 | -0.52 | -0.79% | 65.60 | 65.66 | 64.95 | 1,029,000 |
Apr 04 2024 | 65.53 | 1.43 | 2.23% | 64.61 | 65.69 | 64.61 | 1,419,000 |
Apr 03 2024 | 64.10 | -0.68 | -1.05% | 64.61 | 64.89 | 63.82 | 1,288,000 |
Apr 02 2024 | 64.78 | -1.89 | -2.83% | 65.50 | 65.79 | 64.27 | 9,029,000 |
Mar 28 2024 | 66.67 | -0.73 | -1.08% | 67.25 | 67.25 | 66.50 | 4,785,000 |
Mar 27 2024 | 67.40 | 0.21 | 0.31% | 67.24 | 67.59 | 67.06 | 993,000 |
Mar 26 2024 | 67.19 | 0.99 | 1.50% | 66.26 | 67.19 | 66.26 | 1,399,000 |
Mar 25 2024 | 66.20 | -0.45 | -0.68% | 66.50 | 66.50 | 65.95 | 852,000 |
Mar 22 2024 | 66.65 | 0.27 | 0.41% | 66.20 | 66.65 | 65.92 | 2,777,000 |
Mar 21 2024 | 66.38 | 0.67 | 1.02% | 66.39 | 66.59 | 65.70 | 888,000 |
Mar 20 2024 | 65.71 | -0.48 | -0.73% | 66.62 | 66.62 | 65.71 | 1,423,000 |
Mar 19 2024 | 66.19 | -0.96 | -1.43% | 66.67 | 67.09 | 66.01 | 1,516,000 |
Mar 18 2024 | 67.15 | 1.30 | 1.97% | 65.85 | 67.15 | 65.85 | 6,627,000 |
Mar 15 2024 | 65.85 | -0.45 | -0.68% | 65.90 | 66.90 | 65.80 | 3,432,000 |
Mar 14 2024 | 66.30 | -0.38 | -0.57% | 66.30 | 68.00 | 66.30 | 6,274,000 |
Mar 13 2024 | 66.68 | 0.51 | 0.77% | 66.60 | 66.80 | 66.01 | 3,330,000 |
Mar 12 2024 | 66.17 | 0.69 | 1.05% | 66.23 | 66.72 | 65.91 | 1,089,000 |
Mar 11 2024 | 65.48 | -1.02 | -1.53% | 67.10 | 67.10 | 65.34 | 2,629,000 |
Mar 08 2024 | 66.50 | -0.27 | -0.40% | 67.14 | 67.20 | 66.05 | 2,978,000 |
Mar 07 2024 | 66.77 | 0.29 | 0.44% | 66.48 | 67.68 | 66.01 | 2,800,000 |
Mar 06 2024 | 66.48 | 0.70 | 1.06% | 65.61 | 66.60 | 65.31 | 1,849,000 |
Mar 05 2024 | 65.78 | 1.85 | 2.89% | 64.50 | 65.81 | 64.20 | 2,618,000 |
Mar 04 2024 | 63.93 | 0.36 | 0.57% | 63.38 | 64.10 | 63.23 | 2,592,000 |