786950 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 95.81 | 0.02 | 0.02% | 95.79 | 95.82 | 95.70 | 439,000 |
May 30 2024 | 95.79 | 0.05 | 0.05% | 95.83 | 95.83 | 95.74 | 252,000 |
May 29 2024 | 95.74 | -0.06 | -0.06% | 95.76 | 95.80 | 95.74 | 471,000 |
May 28 2024 | 95.80 | 0.00 | 0.00% | 95.82 | 95.82 | 95.78 | 515,000 |
May 27 2024 | 95.80 | 0.10 | 0.10% | 95.72 | 95.80 | 95.71 | 144,000 |
May 24 2024 | 95.70 | -0.02 | -0.02% | 95.74 | 95.74 | 95.65 | 89,000 |
May 23 2024 | 95.72 | -0.10 | -0.10% | 95.78 | 95.78 | 95.69 | 559,000 |
May 22 2024 | 95.82 | -0.05 | -0.05% | 95.80 | 95.83 | 95.80 | 1,328,000 |
May 21 2024 | 95.87 | 0.02 | 0.02% | 95.85 | 95.87 | 95.85 | 435,000 |
May 20 2024 | 95.85 | 0.05 | 0.05% | 95.86 | 95.89 | 95.76 | 100,000 |
May 17 2024 | 95.80 | -0.14 | -0.15% | 95.90 | 95.90 | 95.80 | 141,000 |
May 16 2024 | 95.94 | 0.03 | 0.03% | 95.97 | 95.97 | 95.88 | 123,000 |
May 15 2024 | 95.91 | 0.10 | 0.10% | 95.85 | 95.92 | 95.79 | 497,000 |
May 14 2024 | 95.81 | 0.01 | 0.01% | 95.82 | 95.82 | 95.81 | 7,000 |
May 13 2024 | 95.80 | -0.03 | -0.03% | 95.82 | 95.84 | 95.80 | 54,000 |
May 10 2024 | 95.83 | -0.03 | -0.03% | 95.83 | 95.83 | 95.83 | 15,000 |
May 09 2024 | 95.86 | 0.04 | 0.04% | 95.81 | 95.88 | 95.80 | 188,000 |
May 08 2024 | 95.82 | -0.04 | -0.04% | 95.86 | 95.86 | 95.82 | 60,000 |
May 07 2024 | 95.86 | -0.03 | -0.03% | 95.89 | 95.90 | 95.86 | 166,000 |
May 06 2024 | 95.89 | 0.08 | 0.08% | 96.00 | 96.00 | 95.89 | 101,000 |
May 03 2024 | 95.81 | 0.12 | 0.13% | 95.75 | 95.83 | 95.75 | 171,000 |
May 02 2024 | 95.69 | 0.02 | 0.02% | 95.70 | 95.71 | 95.67 | 145,000 |
Apr 30 2024 | 95.67 | -0.04 | -0.04% | 95.74 | 95.74 | 95.67 | 202,000 |
Apr 29 2024 | 95.71 | 0.11 | 0.12% | 95.76 | 95.76 | 95.71 | 33,000 |
Apr 26 2024 | 95.60 | -0.04 | -0.04% | 95.60 | 95.60 | 95.60 | 20,000 |
Apr 25 2024 | 95.64 | -0.06 | -0.06% | 95.70 | 95.75 | 95.64 | 51,000 |
Apr 24 2024 | 95.70 | -0.07 | -0.07% | 95.75 | 95.75 | 95.70 | 30,000 |
Apr 23 2024 | 95.77 | 0.04 | 0.04% | 95.80 | 95.81 | 95.77 | 660,000 |
Apr 22 2024 | 95.73 | 0.03 | 0.03% | 95.72 | 95.73 | 95.72 | 20,000 |
Apr 19 2024 | 95.70 | -0.06 | -0.06% | 95.77 | 95.78 | 95.69 | 582,000 |
Apr 18 2024 | 95.76 | -0.04 | -0.04% | 95.80 | 95.80 | 95.76 | 183,000 |
Apr 17 2024 | 95.80 | 0.00 | 0.00% | 95.77 | 95.80 | 95.77 | 55,000 |
Apr 16 2024 | 95.80 | -0.06 | -0.06% | 95.88 | 95.88 | 95.80 | 310,000 |
Apr 15 2024 | 95.86 | -0.01 | -0.01% | 95.90 | 95.90 | 95.81 | 66,000 |
Apr 12 2024 | 95.87 | 0.15 | 0.16% | 95.80 | 95.87 | 95.78 | 105,000 |
Apr 11 2024 | 95.72 | 0.00 | 0.00% | 95.70 | 96.17 | 95.68 | 485,000 |
Apr 10 2024 | 95.72 | -0.12 | -0.13% | 95.86 | 95.87 | 95.72 | 53,000 |
Apr 09 2024 | 95.84 | 0.06 | 0.06% | 95.78 | 95.84 | 95.77 | 318,000 |
Apr 08 2024 | 95.78 | -0.08 | -0.08% | 95.80 | 95.81 | 95.78 | 105,000 |
Apr 05 2024 | 95.86 | -0.02 | -0.02% | 95.94 | 95.94 | 95.86 | 51,000 |
Apr 04 2024 | 95.88 | 0.02 | 0.02% | 95.88 | 95.88 | 95.88 | 70,000 |
Apr 03 2024 | 95.86 | -0.01 | -0.01% | 95.90 | 95.92 | 95.84 | 205,000 |
Apr 02 2024 | 95.87 | 0.01 | 0.01% | 95.70 | 95.87 | 95.70 | 180,000 |
Mar 28 2024 | 95.86 | -0.01 | -0.01% | 95.82 | 95.86 | 95.79 | 105,000 |
Mar 27 2024 | 95.87 | 0.11 | 0.11% | 95.79 | 95.87 | 95.79 | 50,000 |
Mar 26 2024 | 95.76 | 0.00 | 0.00% | 95.76 | 95.76 | 95.76 | 20,000 |
Mar 25 2024 | 95.76 | -0.10 | -0.10% | 95.90 | 95.95 | 95.76 | 187,000 |
Mar 22 2024 | 95.86 | 0.11 | 0.11% | 95.75 | 95.86 | 95.75 | 113,000 |
Mar 21 2024 | 95.75 | 0.10 | 0.10% | 95.75 | 95.75 | 95.75 | 80,000 |
Mar 20 2024 | 95.65 | 0.04 | 0.04% | 95.69 | 95.69 | 95.65 | 105,000 |
Mar 19 2024 | 95.61 | 0.00 | 0.00% | 95.61 | 95.61 | 95.61 | 0 |
Mar 18 2024 | 95.61 | -0.01 | -0.01% | 95.60 | 95.62 | 95.60 | 85,000 |
Mar 15 2024 | 95.62 | -0.03 | -0.03% | 95.57 | 95.64 | 95.57 | 557,000 |
Mar 14 2024 | 95.65 | 0.01 | 0.01% | 95.65 | 95.65 | 95.65 | 206,000 |
Mar 13 2024 | 95.64 | -0.11 | -0.11% | 95.77 | 95.77 | 95.64 | 1,082,000 |
Mar 12 2024 | 95.75 | -0.06 | -0.06% | 95.80 | 95.80 | 95.74 | 166,000 |
Mar 11 2024 | 95.81 | -0.09 | -0.09% | 95.90 | 95.90 | 95.81 | 106,000 |
Mar 08 2024 | 95.90 | 0.14 | 0.15% | 95.85 | 95.91 | 95.85 | 104,000 |
Mar 07 2024 | 95.76 | 0.11 | 0.12% | 95.64 | 95.76 | 95.64 | 85,000 |
Mar 06 2024 | 95.65 | -0.01 | -0.01% | 95.64 | 95.65 | 95.60 | 292,000 |
Mar 05 2024 | 95.66 | 0.07 | 0.07% | 95.61 | 95.66 | 95.61 | 24,000 |
Mar 04 2024 | 95.59 | -0.02 | -0.02% | 95.62 | 95.62 | 95.59 | 64,000 |
Mar 01 2024 | 95.61 | 0.09 | 0.09% | 95.59 | 95.61 | 95.53 | 97,000 |