782349 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 98.32 | -0.52 | -0.53% | 98.51 | 98.51 | 98.32 | 256,000 |
May 16 2024 | 98.84 | 0.21 | 0.21% | 98.80 | 98.90 | 98.80 | 193,000 |
May 15 2024 | 98.63 | 0.86 | 0.88% | 98.12 | 98.63 | 98.12 | 98,000 |
May 14 2024 | 97.77 | -0.24 | -0.24% | 98.00 | 98.06 | 97.74 | 4,648,000 |
May 13 2024 | 98.01 | -0.18 | -0.18% | 98.16 | 98.16 | 98.01 | 14,000 |
May 10 2024 | 98.19 | -0.13 | -0.13% | 98.01 | 98.70 | 97.94 | 231,000 |
May 09 2024 | 98.32 | 0.08 | 0.08% | 98.23 | 98.32 | 98.13 | 2,026,000 |
May 08 2024 | 98.24 | -0.37 | -0.38% | 98.30 | 98.30 | 98.18 | 775,000 |
May 07 2024 | 98.61 | 0.11 | 0.11% | 98.30 | 98.70 | 97.83 | 80,000 |
May 06 2024 | 98.50 | 0.11 | 0.11% | 98.51 | 98.80 | 98.45 | 406,000 |
May 03 2024 | 98.39 | 0.46 | 0.47% | 98.13 | 98.39 | 98.02 | 294,000 |
May 02 2024 | 97.93 | 0.02 | 0.02% | 98.18 | 98.26 | 97.93 | 143,000 |
Apr 30 2024 | 97.91 | -0.51 | -0.52% | 98.19 | 98.39 | 97.91 | 76,000 |
Apr 29 2024 | 98.42 | 0.59 | 0.60% | 97.96 | 98.46 | 97.96 | 532,000 |
Apr 26 2024 | 97.83 | 0.48 | 0.49% | 97.55 | 98.24 | 97.55 | 60,000 |
Apr 25 2024 | 97.35 | -0.39 | -0.40% | 98.00 | 98.01 | 97.25 | 104,000 |
Apr 24 2024 | 97.74 | -0.77 | -0.78% | 98.10 | 98.31 | 97.60 | 3,808,000 |
Apr 23 2024 | 98.51 | 0.45 | 0.46% | 98.47 | 98.59 | 98.30 | 22,000 |
Apr 22 2024 | 98.06 | 0.29 | 0.30% | 97.96 | 98.06 | 97.96 | 160,000 |
Apr 19 2024 | 97.77 | -0.19 | -0.19% | 98.05 | 98.05 | 97.77 | 8,000 |
Apr 18 2024 | 97.96 | -0.39 | -0.40% | 98.46 | 98.46 | 97.96 | 2,654,000 |
Apr 17 2024 | 98.35 | -0.33 | -0.33% | 98.47 | 98.76 | 98.35 | 3,666,000 |
Apr 16 2024 | 98.68 | -0.13 | -0.13% | 98.59 | 98.74 | 98.58 | 148,000 |
Apr 15 2024 | 98.81 | -0.60 | -0.60% | 99.01 | 99.11 | 98.74 | 83,000 |
Apr 12 2024 | 99.41 | 1.11 | 1.13% | 99.11 | 99.62 | 99.01 | 622,000 |
Apr 11 2024 | 98.30 | -0.26 | -0.26% | 98.49 | 98.70 | 98.22 | 4,527,000 |
Apr 10 2024 | 98.56 | -0.28 | -0.28% | 98.84 | 99.15 | 98.38 | 1,291,000 |
Apr 09 2024 | 98.84 | 0.46 | 0.47% | 98.39 | 98.84 | 98.39 | 118,000 |
Apr 08 2024 | 98.38 | -0.01 | -0.01% | 98.31 | 98.38 | 98.31 | 810,000 |
Apr 05 2024 | 98.39 | -0.35 | -0.35% | 98.98 | 98.98 | 98.39 | 353,000 |
Apr 04 2024 | 98.74 | 0.74 | 0.76% | 98.61 | 98.74 | 98.43 | 43,000 |
Apr 03 2024 | 98.00 | -0.26 | -0.26% | 98.20 | 98.33 | 97.86 | 587,000 |
Apr 02 2024 | 98.26 | -0.71 | -0.72% | 98.53 | 98.71 | 98.15 | 58,000 |
Mar 28 2024 | 98.97 | -0.34 | -0.34% | 99.39 | 99.39 | 98.93 | 1,516,000 |
Mar 27 2024 | 99.31 | 0.11 | 0.11% | 99.31 | 99.52 | 99.28 | 659,000 |
Mar 26 2024 | 99.20 | 0.45 | 0.46% | 98.93 | 99.25 | 98.86 | 233,000 |
Mar 25 2024 | 98.75 | -0.12 | -0.12% | 98.76 | 98.76 | 98.75 | 82,000 |
Mar 22 2024 | 98.87 | 0.07 | 0.07% | 98.93 | 98.97 | 98.81 | 93,000 |
Mar 21 2024 | 98.80 | 0.60 | 0.61% | 98.48 | 98.84 | 98.48 | 306,000 |
Mar 20 2024 | 98.20 | -0.40 | -0.41% | 98.66 | 98.66 | 98.20 | 3,395,000 |
Mar 19 2024 | 98.60 | -0.22 | -0.22% | 98.61 | 98.86 | 98.41 | 322,000 |
Mar 18 2024 | 98.82 | 0.56 | 0.57% | 98.33 | 98.88 | 98.25 | 4,547,000 |
Mar 15 2024 | 98.26 | -0.34 | -0.34% | 98.26 | 98.73 | 98.26 | 9,876,000 |
Mar 14 2024 | 98.60 | -0.35 | -0.35% | 98.74 | 99.55 | 98.60 | 667,000 |
Mar 13 2024 | 98.95 | 0.49 | 0.50% | 98.74 | 99.02 | 98.73 | 98,000 |
Mar 12 2024 | 98.46 | -0.06 | -0.06% | 98.39 | 98.69 | 98.39 | 613,000 |
Mar 11 2024 | 98.52 | -0.20 | -0.20% | 98.91 | 98.91 | 98.29 | 212,000 |
Mar 08 2024 | 98.72 | -0.13 | -0.13% | 98.87 | 98.94 | 98.72 | 1,018,000 |
Mar 07 2024 | 98.85 | 0.53 | 0.54% | 98.11 | 98.85 | 98.11 | 70,000 |
Mar 06 2024 | 98.32 | 0.31 | 0.32% | 97.93 | 98.33 | 97.84 | 324,000 |
Mar 05 2024 | 98.01 | 0.90 | 0.93% | 97.49 | 98.22 | 97.43 | 283,000 |
Mar 04 2024 | 97.11 | 0.07 | 0.07% | 96.68 | 97.18 | 96.68 | 580,000 |
Mar 01 2024 | 97.04 | -0.10 | -0.10% | 96.99 | 97.04 | 96.74 | 785,000 |
Feb 29 2024 | 97.14 | 0.33 | 0.34% | 97.00 | 97.21 | 96.67 | 1,234,000 |
Feb 28 2024 | 96.81 | 0.25 | 0.26% | 96.40 | 96.81 | 96.40 | 5,399,000 |
Feb 27 2024 | 96.56 | -0.15 | -0.16% | 96.46 | 96.65 | 96.46 | 5,322,000 |
Feb 26 2024 | 96.71 | -0.18 | -0.19% | 97.00 | 97.00 | 96.51 | 657,000 |
Feb 23 2024 | 96.89 | 0.66 | 0.69% | 96.12 | 96.89 | 96.12 | 18,000 |
Feb 22 2024 | 96.23 | 0.25 | 0.26% | 95.98 | 96.23 | 95.97 | 1,811,000 |
Feb 21 2024 | 95.98 | -0.55 | -0.57% | 96.50 | 96.53 | 95.98 | 592,000 |
Feb 20 2024 | 96.53 | 0.19 | 0.20% | 96.50 | 96.65 | 96.49 | 2,737,000 |
Feb 19 2024 | 96.34 | -0.44 | -0.45% | 96.58 | 96.58 | 96.34 | 13,000 |