Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Q00403 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 49.25 | -1.30 | -2.57% | 49.34 | 50.29 | 49.06 | 0 |
| Jun 18 2024 | 50.55 | -0.85 | -1.65% | 52.02 | 53.46 | 50.55 | 0 |
| Jun 17 2024 | 51.40 | -0.24 | -0.46% | 51.49 | 52.42 | 50.57 | 0 |
| Jun 14 2024 | 51.64 | 0.55 | 1.08% | 51.32 | 52.86 | 49.88 | 0 |
| Jun 13 2024 | 51.09 | -4.97 | -8.87% | 54.57 | 54.60 | 51.09 | 0 |
| Jun 12 2024 | 56.06 | 3.66 | 6.98% | 54.98 | 57.34 | 53.68 | 0 |
| Jun 11 2024 | 52.40 | -2.40 | -4.38% | 54.89 | 55.11 | 52.40 | 0 |
| Jun 10 2024 | 54.80 | 1.43 | 2.68% | 53.51 | 55.07 | 51.68 | 0 |
| Jun 07 2024 | 53.37 | 1.54 | 2.97% | 54.31 | 54.93 | 51.44 | 0 |
| Jun 06 2024 | 51.83 | 0.13 | 0.25% | 52.80 | 52.87 | 50.48 | 0 |
| Jun 05 2024 | 51.70 | 2.42 | 4.91% | 50.88 | 52.88 | 50.70 | 0 |
| Jun 04 2024 | 49.28 | -3.75 | -7.07% | 53.12 | 53.12 | 49.28 | 0 |
| Jun 03 2024 | 53.03 | -0.75 | -1.39% | 54.37 | 54.37 | 51.65 | 0 |
| May 31 2024 | 53.78 | -1.38 | -2.50% | 55.86 | 56.49 | 53.75 | 0 |
| May 30 2024 | 55.16 | 1.68 | 3.14% | 52.88 | 55.42 | 52.88 | 0 |
| May 29 2024 | 53.48 | -2.50 | -4.47% | 55.38 | 55.95 | 52.83 | 0 |
| May 28 2024 | 55.98 | -0.17 | -0.30% | 56.06 | 58.06 | 55.61 | 0 |
| May 27 2024 | 56.15 | 2.23 | 4.14% | 54.82 | 56.35 | 54.82 | 0 |
| May 24 2024 | 53.92 | -2.22 | -3.95% | 55.55 | 55.90 | 53.64 | 0 |
| May 23 2024 | 56.14 | -4.48 | -7.39% | 59.99 | 60.64 | 55.71 | 0 |
| May 22 2024 | 60.62 | 4.98 | 8.95% | 55.92 | 60.83 | 55.92 | 0 |
| May 21 2024 | 55.64 | -5.09 | -8.38% | 58.88 | 59.11 | 54.74 | 0 |
| May 20 2024 | 60.73 | 1.80 | 3.05% | 58.56 | 62.90 | 58.20 | 0 |
| May 17 2024 | 58.93 | -0.89 | -1.49% | 61.78 | 61.78 | 56.92 | 0 |
| May 16 2024 | 59.82 | 0.10 | 0.17% | 59.85 | 61.64 | 59.15 | 0 |
| May 15 2024 | 59.72 | 0.15 | 0.25% | 58.69 | 61.05 | 57.48 | 0 |
| May 14 2024 | 59.57 | 6.63 | 12.52% | 53.28 | 60.48 | 53.28 | 0 |
| May 13 2024 | 52.94 | 1.91 | 3.74% | 50.24 | 53.44 | 48.40 | 0 |
| May 10 2024 | 51.03 | -2.54 | -4.74% | 54.61 | 55.15 | 51.01 | 0 |
| May 09 2024 | 53.57 | -0.95 | -1.74% | 54.53 | 55.26 | 52.89 | 0 |
| May 08 2024 | 54.52 | -5.26 | -8.80% | 55.16 | 56.81 | 53.03 | 0 |
| May 07 2024 | 59.78 | 5.83 | 10.81% | 57.03 | 59.84 | 57.03 | 0 |
| May 06 2024 | 53.95 | 5.06 | 10.35% | 52.20 | 54.98 | 51.61 | 0 |
| May 03 2024 | 48.89 | 4.10 | 9.15% | 47.33 | 49.93 | 46.86 | 0 |
| May 02 2024 | 44.79 | 3.89 | 9.51% | 43.22 | 45.99 | 42.69 | 0 |
| Apr 30 2024 | 40.90 | 0.47 | 1.16% | 41.25 | 41.25 | 39.41 | 0 |
| Apr 29 2024 | 40.43 | 1.30 | 3.32% | 39.30 | 41.28 | 38.96 | 0 |
| Apr 26 2024 | 39.13 | 1.77 | 4.74% | 39.80 | 40.18 | 38.16 | 0 |
| Apr 25 2024 | 37.36 | -0.14 | -0.37% | 38.40 | 40.04 | 36.74 | 0 |
| Apr 24 2024 | 37.50 | -1.80 | -4.58% | 40.28 | 41.16 | 37.42 | 0 |
| Apr 23 2024 | 39.30 | 4.37 | 12.51% | 38.61 | 40.48 | 35.03 | 0 |
| Apr 22 2024 | 34.93 | -2.24 | -6.03% | 36.79 | 38.69 | 34.88 | 0 |
| Apr 19 2024 | 37.17 | -1.37 | -3.55% | 36.85 | 37.80 | 35.92 | 0 |
| Apr 18 2024 | 38.54 | 3.75 | 10.78% | 33.31 | 38.54 | 33.26 | 0 |
| Apr 17 2024 | 34.79 | -7.25 | -17.25% | 41.72 | 41.72 | 34.34 | 0 |
| Apr 16 2024 | 42.04 | -2.77 | -6.18% | 42.41 | 42.83 | 40.59 | 0 |
| Apr 15 2024 | 44.81 | -1.50 | -3.24% | 44.66 | 46.09 | 43.65 | 0 |
| Apr 12 2024 | 46.31 | -15.95 | -25.62% | 53.81 | 54.50 | 46.04 | 0 |
| Apr 11 2024 | 62.26 | -1.61 | -2.52% | 63.50 | 64.18 | 61.57 | 0 |
| Apr 10 2024 | 63.87 | -2.56 | -3.85% | 67.39 | 67.69 | 62.57 | 0 |
| Apr 09 2024 | 66.43 | -0.20 | -0.30% | 67.89 | 68.90 | 66.08 | 0 |
| Apr 08 2024 | 66.63 | -0.79 | -1.17% | 65.34 | 68.06 | 65.18 | 0 |
| Apr 05 2024 | 67.42 | -4.73 | -6.56% | 68.60 | 70.55 | 67.42 | 0 |
| Apr 04 2024 | 72.15 | 4.41 | 6.51% | 69.92 | 72.64 | 68.80 | 0 |
| Apr 03 2024 | 67.74 | -0.98 | -1.43% | 68.30 | 68.42 | 66.24 | 0 |
| Apr 02 2024 | 68.72 | -4.98 | -6.76% | 71.84 | 72.04 | 67.52 | 0 |
| Mar 28 2024 | 73.70 | 2.91 | 4.11% | 72.02 | 74.38 | 70.64 | 0 |
| Mar 27 2024 | 70.79 | 4.69 | 7.10% | 66.13 | 70.79 | 65.44 | 0 |
| Mar 26 2024 | 66.10 | 3.89 | 6.25% | 63.52 | 66.10 | 63.47 | 0 |
| Mar 25 2024 | 62.21 | 0.29 | 0.47% | 62.29 | 64.30 | 61.43 | 0 |
| Mar 22 2024 | 61.92 | -4.85 | -7.26% | 66.31 | 67.59 | 61.90 | 0 |
