945678 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 100.64 | 0.03 | 0.03% | 100.62 | 100.77 | 100.24 | 3,651,000 |
May 30 2024 | 100.61 | 0.30 | 0.30% | 100.28 | 100.61 | 100.28 | 9,874,000 |
May 29 2024 | 100.31 | -0.88 | -0.87% | 100.80 | 101.00 | 100.25 | 15,776,000 |
May 28 2024 | 101.19 | -0.57 | -0.56% | 101.71 | 101.74 | 101.02 | 11,816,000 |
May 27 2024 | 101.76 | 0.42 | 0.41% | 101.29 | 101.81 | 101.18 | 8,870,000 |
May 24 2024 | 101.34 | 0.14 | 0.14% | 101.31 | 101.37 | 101.00 | 6,097,000 |
May 23 2024 | 101.20 | -0.63 | -0.62% | 101.79 | 102.06 | 101.10 | 4,508,000 |
May 22 2024 | 101.83 | -0.16 | -0.16% | 101.64 | 101.89 | 101.45 | 6,442,000 |
May 21 2024 | 101.99 | 0.12 | 0.12% | 101.86 | 102.12 | 101.77 | 2,217,000 |
May 20 2024 | 101.87 | -0.12 | -0.12% | 101.75 | 102.00 | 101.72 | 862,000 |
May 17 2024 | 101.99 | -0.52 | -0.51% | 102.31 | 102.31 | 101.91 | 8,678,000 |
May 16 2024 | 102.51 | -0.05 | -0.05% | 102.70 | 102.70 | 102.40 | 13,981,000 |
May 15 2024 | 102.56 | 1.33 | 1.31% | 101.54 | 102.56 | 101.54 | 5,373,000 |
May 14 2024 | 101.23 | -0.21 | -0.21% | 101.49 | 101.65 | 100.97 | 1,735,000 |
May 13 2024 | 101.44 | -0.03 | -0.03% | 101.63 | 101.74 | 101.44 | 4,500,000 |
May 10 2024 | 101.47 | -0.21 | -0.21% | 102.02 | 102.09 | 101.47 | 3,532,000 |
May 09 2024 | 101.68 | -0.41 | -0.40% | 101.79 | 101.88 | 101.45 | 10,185,000 |
May 08 2024 | 102.09 | -0.23 | -0.22% | 102.10 | 102.30 | 101.91 | 3,322,000 |
May 07 2024 | 102.32 | 0.28 | 0.27% | 102.25 | 102.43 | 101.95 | 3,882,000 |
May 06 2024 | 102.04 | 0.33 | 0.32% | 102.24 | 102.55 | 101.81 | 14,890,000 |
May 03 2024 | 101.71 | 0.29 | 0.29% | 101.65 | 102.29 | 101.46 | 18,392,000 |
May 02 2024 | 101.42 | 0.34 | 0.34% | 101.51 | 101.82 | 101.25 | 3,354,000 |
Apr 30 2024 | 101.08 | -0.54 | -0.53% | 101.47 | 101.50 | 100.92 | 17,231,000 |
Apr 29 2024 | 101.62 | 0.63 | 0.62% | 101.26 | 101.66 | 101.16 | 7,856,000 |
Apr 26 2024 | 100.99 | 0.81 | 0.81% | 100.44 | 101.16 | 100.44 | 7,973,000 |
Apr 25 2024 | 100.18 | -0.19 | -0.19% | 100.43 | 100.70 | 99.78 | 3,976,000 |
Apr 24 2024 | 100.37 | -1.21 | -1.19% | 101.24 | 101.36 | 100.29 | 12,641,000 |
Apr 23 2024 | 101.58 | -0.01 | -0.01% | 101.80 | 101.86 | 101.25 | 6,296,000 |
Apr 22 2024 | 101.59 | 0.62 | 0.61% | 101.00 | 101.66 | 100.81 | 3,103,000 |
Apr 19 2024 | 100.97 | -0.16 | -0.16% | 101.22 | 101.41 | 100.81 | 1,817,000 |
Apr 18 2024 | 101.13 | 0.05 | 0.05% | 101.46 | 101.58 | 100.96 | 1,785,000 |
Apr 17 2024 | 101.08 | 0.23 | 0.23% | 100.82 | 101.44 | 100.70 | 9,167,000 |
Apr 16 2024 | 100.85 | -0.63 | -0.62% | 101.29 | 101.40 | 100.66 | 12,922,000 |
Apr 15 2024 | 101.48 | -0.81 | -0.79% | 102.21 | 102.23 | 101.35 | 18,933,000 |
Apr 12 2024 | 102.29 | 0.96 | 0.95% | 101.85 | 102.67 | 101.85 | 13,039,000 |
Apr 11 2024 | 101.33 | -0.74 | -0.72% | 101.81 | 102.12 | 101.20 | 13,488,000 |
Apr 10 2024 | 102.07 | -0.44 | -0.43% | 102.39 | 102.94 | 101.80 | 10,568,000 |
Apr 09 2024 | 102.51 | 0.73 | 0.72% | 101.85 | 102.51 | 101.85 | 4,279,000 |
Apr 08 2024 | 101.78 | -0.07 | -0.07% | 101.47 | 101.88 | 101.47 | 3,616,000 |
Apr 05 2024 | 101.85 | -0.70 | -0.68% | 102.42 | 102.48 | 101.77 | 10,821,000 |
Apr 04 2024 | 102.55 | 1.21 | 1.19% | 101.82 | 102.60 | 101.73 | 18,155,000 |
Apr 03 2024 | 101.34 | -0.36 | -0.35% | 101.78 | 101.78 | 101.01 | 2,814,000 |
Apr 02 2024 | 101.70 | -1.16 | -1.13% | 102.26 | 102.57 | 101.55 | 17,160,000 |
Mar 28 2024 | 102.86 | -0.43 | -0.42% | 103.13 | 103.14 | 102.54 | 2,774,000 |
Mar 27 2024 | 103.29 | 0.40 | 0.39% | 103.12 | 103.34 | 102.98 | 1,995,000 |
Mar 26 2024 | 102.89 | 0.29 | 0.28% | 102.74 | 103.14 | 102.63 | 2,199,000 |
Mar 25 2024 | 102.60 | -0.51 | -0.49% | 102.87 | 103.09 | 102.46 | 2,826,000 |
Mar 22 2024 | 103.11 | 0.44 | 0.43% | 102.81 | 103.11 | 102.61 | 2,402,000 |
Mar 21 2024 | 102.67 | 0.33 | 0.32% | 102.54 | 103.00 | 102.50 | 16,505,000 |
Mar 20 2024 | 102.34 | -0.10 | -0.10% | 102.74 | 102.84 | 102.30 | 1,873,000 |
Mar 19 2024 | 102.44 | -0.13 | -0.13% | 102.49 | 102.75 | 102.30 | 4,763,000 |
Mar 18 2024 | 102.57 | 0.04 | 0.04% | 102.60 | 102.75 | 102.39 | 3,118,000 |
Mar 15 2024 | 102.53 | -0.16 | -0.16% | 102.30 | 102.81 | 102.21 | 7,370,000 |
Mar 14 2024 | 102.69 | -0.78 | -0.75% | 103.25 | 104.02 | 102.69 | 6,621,000 |
Mar 13 2024 | 103.47 | 0.20 | 0.19% | 103.52 | 103.56 | 103.05 | 1,851,000 |
Mar 12 2024 | 103.27 | 0.22 | 0.21% | 103.20 | 103.62 | 103.04 | 5,618,000 |
Mar 11 2024 | 103.05 | -0.41 | -0.40% | 103.73 | 103.75 | 102.86 | 3,735,000 |
Mar 08 2024 | 103.46 | 0.17 | 0.16% | 103.47 | 103.65 | 103.20 | 5,069,000 |
Mar 07 2024 | 103.29 | 0.40 | 0.39% | 102.86 | 103.82 | 102.51 | 5,191,000 |
Mar 06 2024 | 102.89 | 0.49 | 0.48% | 102.40 | 102.89 | 102.23 | 9,306,000 |
Mar 05 2024 | 102.40 | 0.97 | 0.96% | 101.74 | 102.57 | 101.65 | 12,756,000 |
Mar 04 2024 | 101.43 | 0.50 | 0.50% | 100.77 | 101.45 | 100.77 | 4,085,000 |