Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
F19219 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 72.20 | 0.50 | 0.70% | 72.50 | 73.80 | 71.50 | 0 |
| May 30 2024 | 71.70 | -0.60 | -0.83% | 72.10 | 72.80 | 71.40 | 0 |
| May 29 2024 | 72.30 | -1.30 | -1.77% | 72.40 | 72.80 | 70.60 | 0 |
| May 28 2024 | 73.60 | 0.60 | 0.82% | 72.90 | 73.60 | 72.00 | 0 |
| May 27 2024 | 73.00 | 0.00 | 0.00% | 72.90 | 73.10 | 72.90 | 0 |
| May 24 2024 | 73.00 | -0.30 | -0.41% | 72.00 | 73.30 | 72.00 | 0 |
| May 23 2024 | 73.30 | -2.80 | -3.68% | 77.10 | 77.10 | 73.10 | 0 |
| May 22 2024 | 76.10 | 1.70 | 2.28% | 75.00 | 76.30 | 74.40 | 0 |
| May 21 2024 | 74.40 | -1.55 | -2.04% | 78.00 | 78.10 | 74.40 | 20 |
| May 20 2024 | 75.95 | 2.25 | 3.05% | 75.40 | 77.15 | 75.20 | 0 |
| May 17 2024 | 73.70 | 0.00 | 0.00% | 73.90 | 74.90 | 72.80 | 0 |
| May 16 2024 | 73.70 | 2.60 | 3.66% | 74.10 | 74.30 | 72.50 | 0 |
| May 15 2024 | 71.10 | 0.80 | 1.14% | 69.20 | 71.10 | 68.90 | 0 |
| May 14 2024 | 70.30 | -0.50 | -0.71% | 68.20 | 70.90 | 67.60 | 10 |
| May 13 2024 | 70.80 | -4.50 | -5.98% | 71.30 | 71.80 | 69.70 | 0 |
| May 10 2024 | 75.30 | 2.30 | 3.15% | 74.60 | 75.80 | 74.40 | 0 |
| May 09 2024 | 73.00 | -8.15 | -10.04% | 81.80 | 81.90 | 58.25 | 0 |
| May 08 2024 | 81.15 | -1.30 | -1.58% | 83.00 | 83.20 | 80.80 | 0 |
| May 07 2024 | 82.45 | 3.00 | 3.78% | 81.50 | 82.65 | 81.00 | 0 |
| May 06 2024 | 79.45 | 2.70 | 3.52% | 79.10 | 79.70 | 78.55 | 0 |
| May 03 2024 | 76.75 | 2.30 | 3.09% | 76.00 | 78.10 | 75.60 | 0 |
| May 02 2024 | 74.45 | 4.15 | 5.90% | 74.00 | 74.90 | 72.75 | 0 |
| Apr 30 2024 | 70.30 | 1.70 | 2.48% | 67.40 | 71.20 | 65.90 | 0 |
| Apr 29 2024 | 68.60 | 2.80 | 4.26% | 68.00 | 69.50 | 64.80 | 0 |
| Apr 26 2024 | 65.80 | 22.85 | 53.20% | 61.50 | 66.00 | 59.35 | 0 |
| Apr 25 2024 | 42.95 | -0.40 | -0.92% | 39.30 | 43.15 | 39.20 | 0 |
| Apr 24 2024 | 43.35 | -3.65 | -7.77% | 48.20 | 48.40 | 42.65 | 0 |
| Apr 23 2024 | 47.00 | 4.75 | 11.24% | 43.50 | 47.30 | 43.30 | 0 |
| Apr 22 2024 | 42.25 | -4.75 | -10.11% | 45.40 | 46.65 | 41.95 | 0 |
| Apr 19 2024 | 47.00 | 0.80 | 1.73% | 46.10 | 48.10 | 45.90 | 0 |
| Apr 18 2024 | 46.20 | 5.75 | 14.22% | 43.50 | 46.80 | 43.10 | 0 |
| Apr 17 2024 | 40.45 | 2.70 | 7.15% | 39.90 | 40.95 | 39.70 | 0 |
| Apr 16 2024 | 37.75 | -3.00 | -7.36% | 38.80 | 39.00 | 36.95 | 0 |
| Apr 15 2024 | 40.75 | -2.20 | -5.12% | 43.30 | 43.40 | 40.65 | 0 |
| Apr 12 2024 | 42.95 | 0.10 | 0.23% | 45.90 | 46.20 | 42.95 | 0 |
| Apr 11 2024 | 42.85 | -1.25 | -2.83% | 43.30 | 43.90 | 42.60 | 0 |
| Apr 10 2024 | 44.10 | -0.70 | -1.56% | 45.60 | 46.00 | 43.80 | 0 |
| Apr 09 2024 | 44.80 | -0.10 | -0.22% | 44.30 | 45.10 | 44.10 | 0 |
| Apr 08 2024 | 44.90 | 1.65 | 3.82% | 43.60 | 45.50 | 43.40 | 0 |
| Apr 05 2024 | 43.25 | -2.25 | -4.95% | 43.70 | 44.10 | 42.85 | 0 |
| Apr 04 2024 | 45.50 | 1.30 | 2.94% | 44.60 | 45.70 | 44.40 | 0 |
| Apr 03 2024 | 44.20 | 1.25 | 2.91% | 43.60 | 44.30 | 42.75 | 0 |
| Apr 02 2024 | 42.95 | -5.45 | -11.26% | 45.20 | 45.30 | 42.15 | 0 |
| Mar 28 2024 | 48.40 | 1.20 | 2.54% | 47.40 | 48.90 | 47.00 | 0 |
| Mar 27 2024 | 47.20 | -2.00 | -4.07% | 47.80 | 48.00 | 46.50 | 0 |
| Mar 26 2024 | 49.20 | 1.50 | 3.14% | 47.20 | 49.80 | 47.20 | 0 |
| Mar 25 2024 | 47.70 | -0.50 | -1.04% | 48.70 | 48.80 | 47.50 | 0 |
| Mar 22 2024 | 48.20 | -1.70 | -3.41% | 47.70 | 48.40 | 47.30 | 0 |
| Mar 21 2024 | 49.90 | 2.10 | 4.39% | 49.10 | 49.96 | 48.00 | 0 |
| Mar 20 2024 | 47.80 | -0.60 | -1.24% | 47.50 | 48.90 | 47.30 | 0 |
| Mar 19 2024 | 48.40 | 0.15 | 0.31% | 48.00 | 48.40 | 46.25 | 0 |
| Mar 18 2024 | 48.25 | -2.65 | -5.21% | 50.70 | 51.00 | 47.95 | 0 |
| Mar 15 2024 | 50.90 | -2.10 | -3.96% | 52.50 | 53.10 | 50.80 | 0 |
| Mar 14 2024 | 53.00 | -3.80 | -6.69% | 57.10 | 57.70 | 52.90 | 0 |
| Mar 13 2024 | 56.80 | 0.00 | 0.00% | 56.30 | 59.00 | 55.75 | 0 |
| Mar 12 2024 | 56.80 | -1.70 | -2.91% | 58.20 | 58.60 | 56.00 | 0 |
| Mar 11 2024 | 58.50 | -0.90 | -1.52% | 61.00 | 61.00 | 57.10 | 400 |
| Mar 08 2024 | 59.40 | 2.10 | 3.66% | 58.40 | 62.25 | 57.25 | 0 |
| Mar 07 2024 | 57.30 | 5.10 | 9.77% | 51.90 | 57.50 | 51.90 | 0 |
| Mar 06 2024 | 52.20 | 2.85 | 5.78% | 53.70 | 54.60 | 51.50 | 0 |
| Mar 05 2024 | 49.35 | -1.00 | -1.99% | 50.30 | 50.40 | 48.85 | 0 |
| Mar 04 2024 | 50.35 | -2.45 | -4.64% | 53.10 | 53.55 | 48.85 | 0 |
