Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JFLL11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 73.41 | -0.92 | -1.24% | 74.33 | 75.00 | 73.41 | 834 |
| May 23 2024 | 74.33 | -1.30 | -1.72% | 76.04 | 76.04 | 74.04 | 429 |
| May 22 2024 | 75.63 | 0.09 | 0.12% | 75.54 | 76.14 | 75.46 | 187 |
| May 21 2024 | 75.54 | 0.14 | 0.19% | 76.59 | 76.59 | 75.54 | 111 |
| May 20 2024 | 75.40 | -0.10 | -0.13% | 76.64 | 76.64 | 74.97 | 113 |
| May 17 2024 | 75.50 | -1.35 | -1.76% | 76.90 | 76.90 | 75.44 | 111 |
| May 16 2024 | 76.85 | 2.05 | 2.74% | 74.80 | 77.68 | 74.79 | 39 |
| May 15 2024 | 74.80 | 0.24 | 0.32% | 74.71 | 74.93 | 74.15 | 160 |
| May 14 2024 | 74.56 | 0.05 | 0.07% | 74.00 | 74.56 | 74.00 | 213 |
| May 13 2024 | 74.51 | -0.72 | -0.96% | 74.98 | 75.99 | 74.00 | 939 |
| May 10 2024 | 75.23 | 0.22 | 0.29% | 74.50 | 75.23 | 73.27 | 273 |
| May 09 2024 | 75.01 | -0.98 | -1.29% | 77.48 | 78.67 | 73.12 | 2,708 |
| May 08 2024 | 75.99 | 0.74 | 0.98% | 75.25 | 75.99 | 74.85 | 866 |
| May 07 2024 | 75.25 | 0.16 | 0.21% | 75.09 | 75.50 | 74.96 | 47 |
| May 06 2024 | 75.09 | -0.45 | -0.60% | 75.54 | 75.99 | 74.02 | 659 |
| May 03 2024 | 75.54 | 1.20 | 1.61% | 74.10 | 75.74 | 73.60 | 5,111 |
| May 02 2024 | 74.34 | -2.62 | -3.40% | 75.41 | 76.69 | 74.32 | 2,201 |
| Apr 30 2024 | 76.96 | 1.32 | 1.75% | 77.49 | 77.49 | 76.96 | 58 |
| Apr 29 2024 | 75.64 | -0.04 | -0.05% | 75.66 | 78.00 | 74.95 | 1,167 |
| Apr 26 2024 | 75.68 | 0.73 | 0.97% | 74.95 | 75.70 | 74.89 | 175 |
| Apr 25 2024 | 74.95 | -0.32 | -0.43% | 75.07 | 75.07 | 74.83 | 232 |
| Apr 24 2024 | 75.27 | -0.87 | -1.14% | 77.67 | 77.68 | 75.00 | 1,367 |
| Apr 23 2024 | 76.14 | -1.86 | -2.38% | 78.00 | 78.00 | 76.14 | 91 |
| Apr 22 2024 | 78.00 | 1.82 | 2.39% | 76.00 | 79.14 | 75.93 | 1,706 |
| Apr 19 2024 | 76.18 | 2.67 | 3.63% | 74.67 | 76.19 | 74.48 | 376 |
| Apr 18 2024 | 73.51 | -1.39 | -1.86% | 74.31 | 74.90 | 73.37 | 1,434 |
| Apr 17 2024 | 74.90 | -0.96 | -1.27% | 75.86 | 76.54 | 74.90 | 659 |
| Apr 16 2024 | 75.86 | -1.13 | -1.47% | 76.60 | 76.99 | 73.32 | 1,780 |
| Apr 15 2024 | 76.99 | -2.15 | -2.72% | 77.89 | 78.06 | 76.00 | 1,240 |
| Apr 12 2024 | 79.14 | 0.84 | 1.07% | 78.29 | 79.15 | 78.29 | 90 |
| Apr 11 2024 | 78.30 | 0.08 | 0.10% | 78.23 | 78.30 | 77.31 | 647 |
| Apr 10 2024 | 78.22 | 1.07 | 1.39% | 77.98 | 81.00 | 77.32 | 385 |
| Apr 09 2024 | 77.15 | -0.03 | -0.04% | 76.94 | 77.98 | 76.94 | 278 |
| Apr 08 2024 | 77.18 | -0.03 | -0.04% | 77.22 | 77.25 | 76.50 | 552 |
| Apr 05 2024 | 77.21 | -5.49 | -6.64% | 79.79 | 79.79 | 77.19 | 490 |
| Apr 04 2024 | 82.70 | 6.36 | 8.33% | 77.34 | 83.00 | 76.50 | 659 |
| Apr 03 2024 | 76.34 | -1.30 | -1.67% | 77.65 | 77.65 | 76.28 | 757 |
| Apr 02 2024 | 77.64 | 0.64 | 0.83% | 77.00 | 77.85 | 76.80 | 655 |
| Apr 01 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 75.96 | 495 |
| Mar 28 2024 | 77.00 | 0.06 | 0.08% | 77.07 | 78.97 | 76.40 | 575 |
| Mar 27 2024 | 76.94 | -0.24 | -0.31% | 77.30 | 77.49 | 76.10 | 692 |
| Mar 26 2024 | 77.18 | 0.10 | 0.13% | 77.19 | 77.70 | 75.35 | 689 |
| Mar 25 2024 | 77.08 | 1.56 | 2.07% | 75.53 | 77.44 | 75.17 | 4,260 |
| Mar 22 2024 | 75.52 | 0.02 | 0.03% | 75.03 | 75.59 | 75.00 | 815 |
| Mar 21 2024 | 75.50 | 0.56 | 0.75% | 74.94 | 75.56 | 74.93 | 508 |
| Mar 20 2024 | 74.94 | 0.11 | 0.15% | 74.58 | 74.94 | 74.58 | 573 |
| Mar 19 2024 | 74.83 | 0.62 | 0.84% | 74.69 | 74.84 | 74.20 | 1,484 |
| Mar 18 2024 | 74.21 | 0.00 | 0.00% | 74.50 | 74.70 | 73.99 | 5,094 |
| Mar 15 2024 | 74.21 | -0.57 | -0.76% | 74.78 | 74.78 | 73.81 | 3,549 |
| Mar 14 2024 | 74.78 | 0.04 | 0.05% | 74.74 | 74.78 | 73.80 | 10,193 |
| Mar 13 2024 | 74.74 | 0.06 | 0.08% | 73.94 | 74.78 | 73.94 | 2,649 |
| Mar 12 2024 | 74.68 | 0.68 | 0.92% | 75.09 | 75.09 | 73.83 | 2,920 |
| Mar 11 2024 | 74.00 | 0.08 | 0.11% | 73.87 | 74.52 | 73.66 | 3,546 |
| Mar 08 2024 | 73.92 | -0.10 | -0.14% | 74.03 | 74.03 | 73.50 | 927 |
| Mar 07 2024 | 74.02 | -0.17 | -0.23% | 74.45 | 74.45 | 73.50 | 775 |
| Mar 06 2024 | 74.19 | 0.09 | 0.12% | 74.11 | 74.68 | 73.67 | 789 |
| Mar 05 2024 | 74.10 | 0.84 | 1.15% | 74.00 | 74.30 | 73.51 | 2,709 |
| Mar 04 2024 | 73.26 | -4.44 | -5.71% | 77.48 | 77.48 | 73.01 | 137,765 |
| Mar 01 2024 | 77.70 | -0.10 | -0.13% | 77.22 | 77.74 | 76.39 | 180 |
| Feb 29 2024 | 77.80 | 1.70 | 2.23% | 77.10 | 77.90 | 76.67 | 1,289 |
| Feb 28 2024 | 76.10 | -1.36 | -1.76% | 77.50 | 77.50 | 76.10 | 304 |
| Feb 27 2024 | 77.46 | 1.48 | 1.95% | 76.00 | 77.46 | 76.00 | 1,063 |
| Feb 26 2024 | 75.98 | -0.59 | -0.77% | 76.24 | 77.31 | 75.98 | 962 |
