Register for streaming realtime charts, analysis tools, and prices.
F39046 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 82.45 | -1.70 | -2.02% | 82.85 | 83.50 | 81.75 | 0 |
| Jul 18 2024 | 84.15 | 3.60 | 4.47% | 83.15 | 85.70 | 82.00 | 0 |
| Jul 17 2024 | 80.55 | 2.35 | 3.01% | 79.60 | 81.85 | 79.25 | 0 |
| Jul 16 2024 | 78.20 | 2.70 | 3.58% | 75.95 | 78.30 | 75.35 | 0 |
| Jul 15 2024 | 75.50 | -0.20 | -0.26% | 76.45 | 76.70 | 74.40 | 0 |
| Jul 12 2024 | 75.70 | 0.30 | 0.40% | 74.95 | 75.80 | 74.80 | 0 |
| Jul 11 2024 | 75.40 | 1.00 | 1.34% | 75.65 | 76.35 | 75.10 | 0 |
| Jul 10 2024 | 74.40 | 1.30 | 1.78% | 75.95 | 76.00 | 74.20 | 0 |
| Jul 09 2024 | 73.10 | -0.70 | -0.95% | 73.75 | 73.80 | 72.40 | 0 |
| Jul 08 2024 | 73.80 | 0.10 | 0.14% | 74.45 | 74.45 | 73.50 | 0 |
| Jul 05 2024 | 73.70 | -0.35 | -0.47% | 74.60 | 75.10 | 73.10 | 0 |
| Jul 04 2024 | 74.05 | -0.35 | -0.47% | 74.65 | 74.65 | 73.65 | 0 |
| Jul 03 2024 | 74.40 | 0.60 | 0.81% | 74.55 | 75.50 | 74.20 | 0 |
| Jul 02 2024 | 73.80 | 0.80 | 1.10% | 72.45 | 74.20 | 72.05 | 0 |
| Jul 01 2024 | 73.00 | -0.70 | -0.95% | 74.75 | 74.75 | 72.50 | 0 |
| Jun 28 2024 | 73.70 | 1.30 | 1.80% | 73.75 | 74.40 | 73.45 | 0 |
| Jun 27 2024 | 72.40 | 0.50 | 0.70% | 72.55 | 72.80 | 71.90 | 0 |
| Jun 26 2024 | 71.90 | 0.90 | 1.27% | 72.25 | 72.25 | 71.25 | 0 |
| Jun 25 2024 | 71.00 | -0.20 | -0.28% | 72.35 | 72.35 | 70.20 | 0 |
| Jun 24 2024 | 71.20 | 1.45 | 2.08% | 71.20 | 71.60 | 70.70 | 0 |
| Jun 21 2024 | 69.75 | -0.35 | -0.50% | 70.55 | 71.00 | 69.75 | 0 |
| Jun 20 2024 | 70.10 | -0.75 | -1.06% | 71.65 | 71.65 | 68.85 | 0 |
| Jun 19 2024 | 70.85 | -0.05 | -0.07% | 71.30 | 71.30 | 70.65 | 0 |
| Jun 18 2024 | 70.90 | -0.30 | -0.42% | 71.90 | 71.90 | 70.50 | 0 |
| Jun 17 2024 | 71.20 | 0.30 | 0.42% | 71.50 | 71.50 | 70.10 | 0 |
| Jun 14 2024 | 70.90 | -1.00 | -1.39% | 72.25 | 72.40 | 70.30 | 0 |
| Jun 13 2024 | 71.90 | -3.10 | -4.13% | 75.95 | 76.20 | 71.90 | 0 |
| Jun 12 2024 | 75.00 | 0.70 | 0.94% | 74.75 | 75.70 | 74.55 | 0 |
| Jun 11 2024 | 74.30 | -0.80 | -1.07% | 75.65 | 75.65 | 74.10 | 0 |
| Jun 10 2024 | 75.10 | -1.00 | -1.31% | 76.75 | 76.90 | 75.00 | 0 |
| Jun 07 2024 | 76.10 | 0.60 | 0.79% | 77.15 | 77.15 | 75.60 | 0 |
| Jun 06 2024 | 75.50 | -0.10 | -0.13% | 76.45 | 76.45 | 75.30 | 0 |
| Jun 05 2024 | 75.60 | 0.20 | 0.27% | 76.15 | 76.35 | 74.40 | 0 |
| Jun 04 2024 | 75.40 | -1.40 | -1.82% | 76.45 | 76.50 | 75.10 | 0 |
| Jun 03 2024 | 76.80 | 0.10 | 0.13% | 76.95 | 77.50 | 76.40 | 0 |
| May 31 2024 | 76.70 | 3.30 | 4.50% | 75.45 | 77.10 | 74.95 | 0 |
| May 30 2024 | 73.40 | 0.90 | 1.24% | 72.85 | 73.45 | 72.60 | 0 |
| May 29 2024 | 72.50 | -0.50 | -0.68% | 73.65 | 73.70 | 72.50 | 0 |
| May 28 2024 | 73.00 | 0.35 | 0.48% | 73.25 | 73.40 | 71.50 | 0 |
| May 27 2024 | 72.65 | 0.25 | 0.35% | 72.95 | 72.95 | 72.25 | 0 |
| May 24 2024 | 72.40 | -0.80 | -1.09% | 72.05 | 72.40 | 71.50 | 0 |
| May 23 2024 | 73.20 | 0.10 | 0.14% | 75.25 | 75.25 | 73.00 | 0 |
| May 22 2024 | 73.10 | -0.80 | -1.08% | 74.45 | 74.45 | 72.80 | 0 |
| May 21 2024 | 73.90 | 0.40 | 0.54% | 74.35 | 74.40 | 73.80 | 0 |
| May 20 2024 | 73.50 | -0.40 | -0.54% | 74.35 | 74.40 | 73.30 | 0 |
| May 17 2024 | 73.90 | 0.20 | 0.27% | 74.85 | 74.85 | 73.50 | 0 |
| May 16 2024 | 73.70 | -0.60 | -0.81% | 74.85 | 74.85 | 72.90 | 0 |
| May 15 2024 | 74.30 | -2.00 | -2.62% | 76.55 | 77.15 | 74.30 | 0 |
| May 14 2024 | 76.30 | 1.40 | 1.87% | 75.05 | 76.40 | 74.85 | 0 |
| May 13 2024 | 74.90 | 2.00 | 2.74% | 73.65 | 75.70 | 73.50 | 0 |
| May 10 2024 | 72.90 | 1.50 | 2.10% | 73.95 | 74.20 | 72.90 | 0 |
| May 09 2024 | 71.40 | 0.60 | 0.85% | 72.55 | 73.80 | 69.00 | 0 |
| May 08 2024 | 70.80 | -2.00 | -2.75% | 72.25 | 72.60 | 70.30 | 0 |
| May 07 2024 | 72.80 | -0.70 | -0.95% | 73.80 | 73.90 | 72.40 | 0 |
| May 06 2024 | 73.50 | 0.00 | 0.00% | 73.95 | 74.20 | 73.40 | 0 |
| May 03 2024 | 73.50 | 2.20 | 3.09% | 73.35 | 74.70 | 72.25 | 0 |
| May 02 2024 | 71.30 | 2.05 | 2.96% | 71.70 | 72.70 | 70.70 | 0 |
| Apr 30 2024 | 69.25 | -6.75 | -8.88% | 75.05 | 75.05 | 69.25 | 0 |
| Apr 29 2024 | 76.00 | 3.30 | 4.54% | 74.05 | 76.00 | 73.90 | 0 |
| Apr 26 2024 | 72.70 | 0.50 | 0.69% | 74.35 | 74.35 | 72.30 | 0 |
| Apr 25 2024 | 72.20 | 0.20 | 0.28% | 72.45 | 73.10 | 71.60 | 0 |
| Apr 24 2024 | 72.00 | 2.45 | 3.52% | 73.65 | 73.65 | 71.90 | 0 |
| Apr 23 2024 | 69.55 | 2.00 | 2.96% | 68.75 | 69.85 | 67.90 | 0 |
| Apr 22 2024 | 67.55 | -2.40 | -3.43% | 69.35 | 69.40 | 67.35 | 0 |
