878289 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 06 2024 | 83.34 | -0.36 | -0.43% | 83.69 | 83.70 | 83.34 | 44,000 |
Jun 05 2024 | 83.70 | 0.34 | 0.41% | 83.70 | 83.78 | 83.70 | 114,000 |
Jun 04 2024 | 83.36 | 0.09 | 0.11% | 83.63 | 83.63 | 83.36 | 36,000 |
Jun 03 2024 | 83.27 | -0.32 | -0.38% | 83.50 | 83.70 | 83.24 | 232,000 |
May 31 2024 | 83.59 | 0.14 | 0.17% | 83.29 | 83.59 | 83.20 | 82,000 |
May 30 2024 | 83.45 | -0.38 | -0.45% | 83.92 | 83.92 | 83.45 | 151,000 |
May 29 2024 | 83.83 | -0.03 | -0.04% | 83.29 | 83.83 | 83.29 | 36,000 |
May 28 2024 | 83.86 | 0.29 | 0.35% | 83.62 | 83.86 | 83.35 | 155,000 |
May 27 2024 | 83.57 | 0.07 | 0.08% | 83.42 | 83.80 | 83.42 | 129,000 |
May 24 2024 | 83.50 | -0.01 | -0.01% | 83.80 | 83.80 | 83.50 | 10,000 |
May 23 2024 | 83.51 | -0.21 | -0.25% | 83.78 | 83.78 | 83.51 | 56,000 |
May 22 2024 | 83.72 | 0.10 | 0.12% | 83.74 | 83.74 | 83.61 | 58,000 |
May 21 2024 | 83.62 | -0.20 | -0.24% | 83.55 | 83.90 | 83.55 | 75,000 |
May 20 2024 | 83.82 | 0.09 | 0.11% | 83.82 | 83.82 | 83.82 | 11,000 |
May 17 2024 | 83.73 | -0.04 | -0.05% | 83.60 | 83.90 | 83.60 | 54,000 |
May 16 2024 | 83.77 | 0.27 | 0.32% | 83.60 | 83.90 | 83.60 | 243,000 |
May 15 2024 | 83.50 | 0.23 | 0.28% | 83.44 | 83.50 | 83.09 | 10,000 |
May 14 2024 | 83.27 | 0.08 | 0.10% | 83.25 | 83.29 | 83.23 | 102,000 |
May 13 2024 | 83.19 | -0.07 | -0.08% | 82.80 | 83.20 | 82.80 | 93,000 |
May 10 2024 | 83.26 | 0.08 | 0.10% | 83.21 | 83.29 | 83.21 | 100,000 |
May 09 2024 | 83.18 | -0.21 | -0.25% | 83.17 | 83.19 | 83.17 | 36,000 |
May 08 2024 | 83.39 | 0.12 | 0.14% | 83.32 | 83.39 | 83.16 | 187,000 |
May 07 2024 | 83.27 | 0.07 | 0.08% | 82.89 | 83.27 | 82.89 | 29,000 |
May 06 2024 | 83.20 | 0.32 | 0.39% | 82.98 | 83.22 | 82.76 | 31,000 |
May 03 2024 | 82.88 | 0.08 | 0.10% | 82.70 | 82.88 | 82.70 | 7,000 |
May 02 2024 | 82.80 | -0.04 | -0.05% | 82.75 | 82.80 | 82.75 | 40,000 |
Apr 30 2024 | 82.84 | 0.16 | 0.19% | 82.31 | 82.84 | 82.31 | 107,000 |
Apr 29 2024 | 82.68 | 0.13 | 0.16% | 82.68 | 82.68 | 82.68 | 10,000 |
Apr 26 2024 | 82.55 | 0.06 | 0.07% | 82.59 | 82.59 | 82.25 | 35,000 |
Apr 25 2024 | 82.49 | -0.12 | -0.15% | 82.76 | 82.76 | 82.43 | 27,000 |
Apr 24 2024 | 82.61 | -0.34 | -0.41% | 82.98 | 82.98 | 82.61 | 119,000 |
Apr 23 2024 | 82.95 | 0.07 | 0.08% | 82.60 | 82.95 | 82.51 | 82,000 |
Apr 22 2024 | 82.88 | -0.02 | -0.02% | 83.92 | 83.92 | 82.62 | 53,000 |
Apr 19 2024 | 82.90 | 0.28 | 0.34% | 82.66 | 83.05 | 82.66 | 176,000 |
Apr 18 2024 | 82.62 | -0.09 | -0.11% | 83.92 | 83.92 | 82.62 | 21,000 |
Apr 17 2024 | 82.71 | 0.12 | 0.15% | 82.71 | 82.72 | 82.59 | 68,000 |
Apr 16 2024 | 82.59 | -0.55 | -0.66% | 83.93 | 83.93 | 82.59 | 351,000 |
Apr 15 2024 | 83.14 | -0.17 | -0.20% | 83.27 | 83.27 | 82.94 | 112,000 |
Apr 12 2024 | 83.31 | 0.23 | 0.28% | 83.19 | 83.51 | 83.19 | 105,000 |
Apr 11 2024 | 83.08 | -0.30 | -0.36% | 83.20 | 83.20 | 82.91 | 41,000 |
Apr 10 2024 | 83.38 | -0.12 | -0.14% | 83.51 | 83.64 | 83.15 | 191,000 |
Apr 09 2024 | 83.50 | 0.09 | 0.11% | 83.49 | 83.50 | 83.49 | 9,000 |
Apr 08 2024 | 83.41 | -0.18 | -0.22% | 83.40 | 83.41 | 83.38 | 200,000 |
Apr 05 2024 | 83.59 | -0.02 | -0.02% | 83.64 | 83.64 | 83.12 | 56,000 |
Apr 04 2024 | 83.61 | 0.70 | 0.84% | 82.91 | 83.61 | 82.91 | 44,000 |
Apr 03 2024 | 82.91 | -0.44 | -0.53% | 83.30 | 83.38 | 82.91 | 233,000 |
Apr 02 2024 | 83.35 | -0.33 | -0.39% | 84.73 | 84.73 | 82.89 | 194,000 |
Mar 28 2024 | 83.68 | -0.01 | -0.01% | 83.69 | 83.69 | 83.68 | 40,000 |
Mar 27 2024 | 83.69 | -0.04 | -0.05% | 83.68 | 83.69 | 83.68 | 23,000 |
Mar 26 2024 | 83.73 | 0.38 | 0.46% | 83.37 | 83.73 | 83.37 | 6,000 |
Mar 25 2024 | 83.35 | -0.44 | -0.53% | 84.10 | 84.10 | 83.35 | 96,000 |
Mar 22 2024 | 83.79 | 0.53 | 0.64% | 83.79 | 83.80 | 83.30 | 103,000 |
Mar 21 2024 | 83.26 | -0.06 | -0.07% | 83.24 | 83.78 | 83.24 | 110,000 |
Mar 20 2024 | 83.32 | -0.04 | -0.05% | 83.49 | 83.49 | 83.32 | 157,000 |
Mar 19 2024 | 83.36 | 0.02 | 0.02% | 83.36 | 83.36 | 83.36 | 92,000 |
Mar 18 2024 | 83.34 | -0.04 | -0.05% | 83.42 | 83.46 | 83.01 | 157,000 |
Mar 15 2024 | 83.38 | -0.07 | -0.08% | 83.49 | 83.49 | 83.01 | 61,000 |
Mar 14 2024 | 83.45 | -0.03 | -0.04% | 83.46 | 83.46 | 83.06 | 41,000 |
Mar 13 2024 | 83.48 | 0.06 | 0.07% | 83.12 | 83.48 | 83.12 | 125,000 |
Mar 12 2024 | 83.42 | -0.08 | -0.10% | 83.44 | 83.44 | 83.42 | 13,000 |
Mar 11 2024 | 83.50 | 0.19 | 0.23% | 83.50 | 83.50 | 83.08 | 56,000 |