JAVA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 18 2024 | 59.29 | 0.14 | 0.24% | 59.13 | 59.3099 | 59.13 | 758,629 |
Jun 17 2024 | 59.15 | 0.30 | 0.51% | 58.79 | 59.18 | 58.61 | 84,951 |
Jun 14 2024 | 58.85 | -0.31 | -0.52% | 58.86 | 58.9399 | 58.44 | 114,114 |
Jun 13 2024 | 59.16 | -0.15 | -0.25% | 59.18 | 59.20 | 58.80 | 104,973 |
Jun 12 2024 | 59.31 | 0.18 | 0.30% | 59.72 | 59.72 | 59.175 | 123,962 |
Jun 11 2024 | 59.13 | -0.38 | -0.64% | 59.33 | 59.33 | 58.8253 | 59,025 |
Jun 10 2024 | 59.51 | 0.19 | 0.32% | 59.32 | 59.52 | 59.14 | 96,356 |
Jun 07 2024 | 59.32 | -0.09 | -0.15% | 59.32 | 59.67 | 59.19 | 103,242 |
Jun 06 2024 | 59.41 | -0.06 | -0.10% | 59.56 | 59.57 | 59.225 | 118,112 |
Jun 05 2024 | 59.47 | 0.37 | 0.63% | 59.44 | 59.49 | 59.055 | 162,410 |
Jun 04 2024 | 59.10 | -0.30 | -0.51% | 59.31 | 59.31 | 58.88 | 100,610 |
Jun 03 2024 | 59.40 | -0.41 | -0.69% | 59.95 | 59.95 | 59.00 | 68,478 |
May 31 2024 | 59.81 | 0.91 | 1.54% | 59.10 | 59.82 | 58.88 | 108,569 |
May 30 2024 | 58.90 | 0.32 | 0.55% | 58.70 | 58.91 | 58.58 | 67,515 |
May 29 2024 | 58.58 | -0.71 | -1.20% | 58.79 | 58.79 | 58.5136 | 140,608 |
May 28 2024 | 59.29 | -0.31 | -0.52% | 59.64 | 59.64 | 59.07 | 60,585 |
May 24 2024 | 59.60 | 0.34 | 0.57% | 59.51 | 59.6975 | 59.475 | 60,190 |
May 23 2024 | 59.26 | -0.83 | -1.38% | 60.15 | 60.15 | 59.16 | 610,106 |
May 22 2024 | 60.09 | -0.21 | -0.35% | 60.22 | 60.2835 | 59.88 | 71,172 |
May 21 2024 | 60.30 | 0.04 | 0.07% | 60.25 | 60.34 | 60.14 | 99,980 |
May 20 2024 | 60.26 | -0.22 | -0.36% | 60.50 | 60.54 | 60.21 | 164,312 |
May 17 2024 | 60.48 | 0.21 | 0.35% | 60.44 | 60.48 | 60.28 | 100,225 |
May 16 2024 | 60.27 | -0.08 | -0.13% | 60.47 | 60.49 | 60.27 | 63,812 |
May 15 2024 | 60.35 | 0.37 | 0.62% | 60.34 | 60.42 | 60.16 | 95,491 |
May 14 2024 | 59.98 | 0.22 | 0.37% | 59.90 | 60.01 | 59.7354 | 95,003 |
May 13 2024 | 59.76 | -0.08 | -0.13% | 59.99 | 60.1148 | 59.7043 | 114,562 |
May 10 2024 | 59.84 | 0.15 | 0.25% | 59.92 | 59.925 | 59.73 | 285,329 |
May 09 2024 | 59.69 | 0.54 | 0.91% | 59.20 | 59.69 | 59.14 | 107,255 |
May 08 2024 | 59.15 | 0.05 | 0.08% | 58.93 | 59.18 | 58.93 | 59,088 |
May 07 2024 | 59.10 | 0.15 | 0.25% | 59.12 | 59.205 | 59.04 | 85,633 |
May 06 2024 | 58.95 | 0.51 | 0.87% | 58.75 | 58.95 | 58.715 | 121,693 |
May 03 2024 | 58.44 | 0.37 | 0.64% | 58.57 | 58.58 | 58.155 | 189,355 |
May 02 2024 | 58.07 | 0.40 | 0.69% | 58.12 | 58.19 | 57.655 | 175,382 |
May 01 2024 | 57.67 | -0.19 | -0.33% | 57.86 | 58.29 | 57.59 | 90,070 |
Apr 30 2024 | 57.86 | -0.71 | -1.21% | 58.52 | 58.52 | 57.84 | 140,347 |
Apr 29 2024 | 58.57 | 0.26 | 0.45% | 58.32 | 58.61 | 58.32 | 54,799 |
Apr 26 2024 | 58.31 | 0.06 | 0.10% | 58.26 | 58.46 | 58.12 | 165,085 |
Apr 25 2024 | 58.25 | -0.16 | -0.27% | 58.16 | 58.34 | 57.675 | 123,238 |
Apr 24 2024 | 58.41 | -0.01 | -0.02% | 58.54 | 58.54 | 58.14 | 237,471 |
Apr 23 2024 | 58.42 | 0.58 | 1.00% | 57.98 | 58.46 | 57.92 | 110,476 |
Apr 22 2024 | 57.84 | 0.52 | 0.91% | 57.46 | 58.13 | 57.23 | 117,808 |
Apr 19 2024 | 57.32 | 0.41 | 0.72% | 57.16 | 57.43 | 57.0235 | 68,771 |
Apr 18 2024 | 56.91 | 0.03 | 0.05% | 57.01 | 57.33 | 56.82 | 122,265 |
Apr 17 2024 | 56.88 | -0.03 | -0.05% | 57.19 | 57.235 | 56.715 | 155,963 |
Apr 16 2024 | 56.91 | -0.29 | -0.51% | 57.36 | 57.36 | 56.75 | 124,084 |
Apr 15 2024 | 57.20 | -0.28 | -0.49% | 58.06 | 58.19 | 57.0762 | 79,059 |
Apr 12 2024 | 57.48 | -0.89 | -1.52% | 57.97 | 58.1924 | 57.3275 | 111,139 |
Apr 11 2024 | 58.37 | -0.12 | -0.21% | 58.70 | 58.70 | 58.01 | 100,261 |
Apr 10 2024 | 58.49 | -0.81 | -1.37% | 58.66 | 58.84 | 58.25 | 74,886 |
Apr 09 2024 | 59.30 | 0.14 | 0.24% | 59.39 | 59.3952 | 58.79 | 90,721 |
Apr 08 2024 | 59.16 | 0.14 | 0.24% | 59.07 | 59.27 | 59.04 | 76,347 |
Apr 05 2024 | 59.02 | 0.38 | 0.65% | 58.72 | 59.13 | 58.60 | 65,153 |
Apr 04 2024 | 58.64 | -0.65 | -1.10% | 59.65 | 59.70 | 58.52 | 76,093 |
Apr 03 2024 | 59.29 | 0.06 | 0.10% | 59.28 | 59.42 | 59.1302 | 93,408 |
Apr 02 2024 | 59.23 | -0.44 | -0.74% | 59.25 | 59.33 | 59.0405 | 110,165 |
Apr 01 2024 | 59.67 | -0.22 | -0.37% | 60.06 | 60.06 | 59.59 | 55,221 |
Mar 28 2024 | 59.89 | 0.17 | 0.28% | 59.79 | 60.0101 | 59.67 | 454,707 |
Mar 27 2024 | 59.72 | 0.89 | 1.51% | 59.18 | 59.72 | 59.18 | 111,817 |
Mar 26 2024 | 58.83 | -0.09 | -0.15% | 59.05 | 59.05 | 58.83 | 76,303 |
Mar 25 2024 | 58.92 | -0.05 | -0.08% | 58.98 | 59.1171 | 58.87 | 102,525 |
Mar 22 2024 | 58.97 | -0.27 | -0.46% | 59.39 | 59.39 | 58.96 | 130,005 |