889563 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 82.10 | 0.00 | 0.00% | 82.10 | 82.10 | 82.10 | 0 |
May 30 2024 | 82.10 | -0.30 | -0.36% | 82.55 | 82.55 | 82.09 | 490,000 |
May 29 2024 | 82.40 | 0.57 | 0.70% | 81.98 | 82.72 | 81.98 | 720,000 |
May 28 2024 | 81.83 | 0.03 | 0.04% | 81.83 | 81.83 | 81.83 | 400,000 |
May 27 2024 | 81.80 | -0.37 | -0.45% | 82.36 | 82.36 | 81.80 | 220,000 |
May 24 2024 | 82.17 | -0.68 | -0.82% | 82.02 | 82.17 | 82.02 | 700,000 |
May 23 2024 | 82.85 | -0.18 | -0.22% | 83.29 | 83.29 | 82.28 | 150,000 |
May 22 2024 | 83.03 | 0.03 | 0.04% | 83.08 | 83.08 | 83.03 | 30,000 |
May 21 2024 | 83.00 | 0.24 | 0.29% | 83.07 | 83.39 | 82.54 | 1,140,000 |
May 20 2024 | 82.76 | -0.28 | -0.34% | 83.28 | 83.28 | 82.69 | 640,000 |
May 17 2024 | 83.04 | -0.26 | -0.31% | 83.40 | 83.40 | 82.57 | 980,000 |
May 16 2024 | 83.30 | 0.48 | 0.58% | 83.41 | 83.41 | 82.83 | 960,000 |
May 15 2024 | 82.82 | 1.01 | 1.23% | 81.50 | 82.82 | 81.50 | 770,000 |
May 14 2024 | 81.81 | -0.59 | -0.72% | 82.53 | 82.53 | 81.79 | 280,000 |
May 13 2024 | 82.40 | 0.45 | 0.55% | 82.43 | 82.46 | 81.88 | 1,570,000 |
May 10 2024 | 81.95 | -0.40 | -0.49% | 82.40 | 82.40 | 81.95 | 360,000 |
May 09 2024 | 82.35 | 0.50 | 0.61% | 81.76 | 82.35 | 81.76 | 460,000 |
May 08 2024 | 81.85 | -0.51 | -0.62% | 82.38 | 82.38 | 81.85 | 530,000 |
May 07 2024 | 82.36 | 0.45 | 0.55% | 81.91 | 82.36 | 81.49 | 2,220,000 |
May 06 2024 | 81.91 | 0.89 | 1.10% | 81.50 | 81.97 | 81.06 | 2,520,000 |
May 03 2024 | 81.02 | 0.44 | 0.55% | 80.67 | 81.50 | 80.67 | 4,170,000 |
May 02 2024 | 80.58 | -0.08 | -0.10% | 81.32 | 81.32 | 80.58 | 790,000 |
Apr 30 2024 | 80.66 | 0.29 | 0.36% | 81.12 | 81.12 | 79.88 | 4,490,000 |
Apr 29 2024 | 80.37 | 0.74 | 0.93% | 80.00 | 80.48 | 79.94 | 1,620,000 |
Apr 26 2024 | 79.63 | 0.32 | 0.40% | 79.39 | 79.63 | 79.25 | 310,000 |
Apr 25 2024 | 79.31 | -0.49 | -0.61% | 79.31 | 79.31 | 79.31 | 80,000 |
Apr 24 2024 | 79.80 | -0.20 | -0.25% | 79.79 | 79.86 | 79.50 | 2,200,000 |
Apr 23 2024 | 80.00 | 0.38 | 0.48% | 79.93 | 80.02 | 79.93 | 850,000 |
Apr 22 2024 | 79.62 | 0.26 | 0.33% | 79.40 | 79.62 | 79.25 | 690,000 |
Apr 19 2024 | 79.36 | -0.24 | -0.30% | 79.64 | 79.64 | 79.36 | 1,820,000 |
Apr 18 2024 | 79.60 | 0.31 | 0.39% | 79.69 | 79.80 | 79.50 | 6,150,000 |
Apr 17 2024 | 79.29 | 0.52 | 0.66% | 79.19 | 79.29 | 78.78 | 190,000 |
Apr 16 2024 | 78.77 | -0.44 | -0.56% | 78.90 | 78.94 | 78.77 | 1,150,000 |
Apr 15 2024 | 79.21 | -0.32 | -0.40% | 79.80 | 79.80 | 78.79 | 1,110,000 |
Apr 12 2024 | 79.53 | -0.07 | -0.09% | 79.99 | 80.00 | 79.53 | 1,640,000 |
Apr 11 2024 | 79.60 | -1.08 | -1.34% | 79.80 | 80.29 | 79.60 | 3,490,000 |
Apr 10 2024 | 80.68 | 0.17 | 0.21% | 80.28 | 80.68 | 80.26 | 2,080,000 |
Apr 09 2024 | 80.51 | -0.09 | -0.11% | 80.32 | 80.51 | 80.32 | 1,080,000 |
Apr 08 2024 | 80.60 | -0.48 | -0.59% | 80.50 | 80.60 | 80.02 | 540,000 |
Apr 05 2024 | 81.08 | -0.18 | -0.22% | 81.07 | 81.08 | 81.07 | 650,000 |
Apr 04 2024 | 81.26 | 0.84 | 1.04% | 80.61 | 81.29 | 79.70 | 6,650,000 |
Apr 03 2024 | 80.42 | -0.16 | -0.20% | 80.69 | 81.24 | 80.42 | 3,620,000 |
Apr 02 2024 | 80.58 | 0.18 | 0.22% | 81.03 | 81.03 | 80.40 | 1,090,000 |
Mar 28 2024 | 80.40 | -0.53 | -0.65% | 81.00 | 81.00 | 80.28 | 3,220,000 |
Mar 27 2024 | 80.93 | 0.23 | 0.29% | 80.72 | 80.93 | 80.64 | 1,430,000 |
Mar 26 2024 | 80.70 | -0.43 | -0.53% | 81.13 | 81.13 | 80.70 | 1,420,000 |
Mar 25 2024 | 81.13 | -0.24 | -0.29% | 81.30 | 81.30 | 81.12 | 1,880,000 |
Mar 22 2024 | 81.37 | 0.19 | 0.23% | 81.49 | 81.50 | 81.20 | 5,480,000 |
Mar 21 2024 | 81.18 | -0.11 | -0.14% | 81.18 | 81.18 | 81.18 | 100,000 |
Mar 20 2024 | 81.29 | 0.09 | 0.11% | 81.26 | 81.29 | 81.26 | 630,000 |
Mar 19 2024 | 81.20 | 0.29 | 0.36% | 81.08 | 81.20 | 81.05 | 170,000 |
Mar 18 2024 | 80.91 | -0.75 | -0.92% | 81.52 | 81.62 | 80.91 | 2,470,000 |
Mar 15 2024 | 81.66 | -0.36 | -0.44% | 81.53 | 81.66 | 81.53 | 800,000 |
Mar 14 2024 | 82.02 | -0.45 | -0.55% | 82.00 | 82.25 | 81.99 | 5,070,000 |
Mar 13 2024 | 82.47 | -0.18 | -0.22% | 82.52 | 82.52 | 82.47 | 300,000 |
Mar 12 2024 | 82.65 | 0.00 | 0.00% | 82.65 | 82.65 | 82.65 | 0 |
Mar 11 2024 | 82.65 | 0.44 | 0.54% | 82.22 | 82.65 | 82.22 | 80,000 |
Mar 08 2024 | 82.21 | -0.12 | -0.15% | 82.25 | 82.39 | 82.21 | 640,000 |
Mar 07 2024 | 82.33 | 0.09 | 0.11% | 82.30 | 82.33 | 82.30 | 40,000 |
Mar 06 2024 | 82.24 | 0.28 | 0.34% | 82.24 | 82.24 | 82.24 | 40,000 |
Mar 05 2024 | 81.96 | 0.70 | 0.86% | 81.75 | 81.96 | 81.75 | 190,000 |
Mar 04 2024 | 81.26 | 0.00 | 0.00% | 81.26 | 81.26 | 81.26 | 0 |