953172 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 80.05 | -0.28 | -0.35% | 80.35 | 80.35 | 79.77 | 117,000 |
May 30 2024 | 80.33 | -0.27 | -0.33% | 80.50 | 80.50 | 80.33 | 224,000 |
May 29 2024 | 80.60 | -1.20 | -1.47% | 81.10 | 81.17 | 80.60 | 329,000 |
May 28 2024 | 81.80 | 0.00 | 0.00% | 81.80 | 81.80 | 81.80 | 0 |
May 27 2024 | 81.80 | 0.00 | 0.00% | 81.80 | 81.80 | 81.80 | 0 |
May 24 2024 | 81.80 | 0.00 | 0.00% | 81.80 | 81.80 | 81.80 | 0 |
May 23 2024 | 81.80 | -0.92 | -1.11% | 82.82 | 82.82 | 81.80 | 620,000 |
May 22 2024 | 82.72 | 0.20 | 0.24% | 82.36 | 82.75 | 82.36 | 435,000 |
May 21 2024 | 82.52 | 0.00 | 0.00% | 82.52 | 82.52 | 82.52 | 0 |
May 20 2024 | 82.52 | -1.68 | -2.00% | 82.93 | 82.93 | 82.52 | 310,000 |
May 17 2024 | 84.20 | 0.00 | 0.00% | 84.20 | 84.20 | 84.20 | 0 |
May 16 2024 | 84.20 | -0.10 | -0.12% | 84.51 | 84.53 | 84.20 | 574,000 |
May 15 2024 | 84.30 | 1.73 | 2.10% | 84.30 | 84.30 | 84.30 | 34,000 |
May 14 2024 | 82.57 | -0.67 | -0.80% | 83.00 | 83.00 | 82.57 | 19,000 |
May 13 2024 | 83.24 | 0.04 | 0.05% | 83.24 | 83.24 | 83.24 | 2,000 |
May 10 2024 | 83.20 | -1.36 | -1.61% | 83.20 | 83.20 | 83.20 | 12,000 |
May 09 2024 | 84.56 | 0.00 | 0.00% | 84.56 | 84.56 | 84.56 | 0 |
May 08 2024 | 84.56 | 0.00 | 0.00% | 84.56 | 84.56 | 84.56 | 0 |
May 07 2024 | 84.56 | 0.76 | 0.91% | 84.47 | 84.56 | 84.47 | 166,000 |
May 06 2024 | 83.80 | 0.75 | 0.90% | 84.19 | 84.25 | 83.80 | 252,000 |
May 03 2024 | 83.05 | 0.02 | 0.02% | 83.05 | 83.05 | 83.05 | 4,000 |
May 02 2024 | 83.03 | 0.71 | 0.86% | 82.65 | 83.03 | 82.65 | 159,000 |
Apr 30 2024 | 82.32 | 1.41 | 1.74% | 82.50 | 82.50 | 82.32 | 7,000 |
Apr 29 2024 | 80.91 | 0.00 | 0.00% | 80.91 | 80.91 | 80.91 | 0 |
Apr 26 2024 | 80.91 | 0.00 | 0.00% | 80.91 | 80.91 | 80.91 | 0 |
Apr 25 2024 | 80.91 | -0.63 | -0.77% | 81.00 | 81.00 | 80.91 | 13,000 |
Apr 24 2024 | 81.54 | -1.34 | -1.62% | 82.76 | 82.78 | 81.54 | 11,000 |
Apr 23 2024 | 82.88 | 0.30 | 0.36% | 82.88 | 82.88 | 82.88 | 150,000 |
Apr 22 2024 | 82.58 | -1.27 | -1.51% | 82.58 | 82.58 | 82.58 | 3,000 |
Apr 19 2024 | 83.85 | 0.00 | 0.00% | 83.85 | 83.85 | 83.85 | 0 |
Apr 18 2024 | 83.85 | 0.00 | 0.00% | 83.85 | 83.85 | 83.85 | 0 |
Apr 17 2024 | 83.85 | 0.90 | 1.08% | 83.60 | 83.85 | 83.59 | 71,000 |
Apr 16 2024 | 82.95 | -1.26 | -1.50% | 83.30 | 83.30 | 82.95 | 320,000 |
Apr 15 2024 | 84.21 | -1.55 | -1.81% | 84.98 | 84.98 | 84.21 | 86,000 |
Apr 12 2024 | 85.76 | 1.06 | 1.25% | 85.76 | 85.76 | 85.76 | 100,000 |
Apr 11 2024 | 84.70 | 0.00 | 0.00% | 84.70 | 84.70 | 84.70 | 0 |
Apr 10 2024 | 84.70 | 0.85 | 1.01% | 85.58 | 85.64 | 84.70 | 39,000 |
Apr 09 2024 | 83.85 | 0.00 | 0.00% | 83.85 | 83.85 | 83.85 | 0 |
Apr 08 2024 | 83.85 | -1.51 | -1.77% | 84.05 | 84.05 | 83.85 | 12,000 |
Apr 05 2024 | 85.36 | 0.06 | 0.07% | 85.36 | 85.36 | 85.36 | 1,000 |
Apr 04 2024 | 85.30 | 1.15 | 1.37% | 85.30 | 85.30 | 85.30 | 100,000 |
Apr 03 2024 | 84.15 | 0.10 | 0.12% | 84.33 | 84.33 | 84.15 | 605,000 |
Apr 02 2024 | 84.05 | -2.55 | -2.94% | 85.00 | 85.00 | 84.05 | 102,000 |
Mar 28 2024 | 86.60 | 0.04 | 0.05% | 86.58 | 86.78 | 86.58 | 172,000 |
Mar 27 2024 | 86.56 | 1.12 | 1.31% | 86.37 | 86.56 | 86.37 | 33,000 |
Mar 26 2024 | 85.44 | 0.06 | 0.07% | 85.25 | 85.44 | 85.25 | 12,000 |
Mar 25 2024 | 85.38 | 0.56 | 0.66% | 85.55 | 85.55 | 85.38 | 41,000 |
Mar 22 2024 | 84.82 | 0.65 | 0.77% | 84.82 | 84.82 | 84.82 | 15,000 |
Mar 21 2024 | 84.17 | 0.00 | 0.00% | 84.17 | 84.17 | 84.17 | 0 |
Mar 20 2024 | 84.17 | 0.43 | 0.51% | 84.33 | 84.33 | 84.17 | 41,000 |
Mar 19 2024 | 83.74 | 0.00 | 0.00% | 83.74 | 83.74 | 83.74 | 0 |
Mar 18 2024 | 83.74 | -0.65 | -0.77% | 83.72 | 83.74 | 83.72 | 180,000 |
Mar 15 2024 | 84.39 | -0.06 | -0.07% | 84.32 | 84.39 | 84.32 | 21,000 |
Mar 14 2024 | 84.45 | -2.03 | -2.35% | 84.45 | 84.45 | 84.45 | 6,000 |
Mar 13 2024 | 86.48 | -0.30 | -0.35% | 86.48 | 86.48 | 86.48 | 5,000 |
Mar 12 2024 | 86.78 | 0.14 | 0.16% | 86.78 | 86.78 | 86.78 | 150,000 |
Mar 11 2024 | 86.64 | -0.09 | -0.10% | 86.64 | 86.64 | 86.64 | 6,000 |
Mar 08 2024 | 86.73 | 0.00 | 0.00% | 86.73 | 86.73 | 86.73 | 0 |
Mar 07 2024 | 86.73 | 0.38 | 0.44% | 86.73 | 86.73 | 86.73 | 5,000 |
Mar 06 2024 | 86.35 | -0.25 | -0.29% | 85.91 | 86.35 | 85.91 | 187,000 |
Mar 05 2024 | 86.60 | 1.80 | 2.12% | 85.99 | 86.60 | 85.99 | 65,000 |
Mar 04 2024 | 84.80 | 0.51 | 0.61% | 84.81 | 84.81 | 84.80 | 324,000 |