Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
802462 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 92.43 | -0.38 | -0.41% | 92.81 | 92.81 | 92.38 | 196,000 |
| Jun 24 2024 | 92.81 | 0.22 | 0.24% | 92.64 | 92.81 | 92.62 | 244,000 |
| Jun 21 2024 | 92.59 | 0.08 | 0.09% | 92.76 | 92.76 | 92.59 | 24,000 |
| Jun 20 2024 | 92.51 | -0.04 | -0.04% | 92.65 | 92.70 | 92.51 | 86,000 |
| Jun 19 2024 | 92.55 | 0.09 | 0.10% | 92.53 | 92.56 | 92.53 | 60,000 |
| Jun 18 2024 | 92.46 | -0.08 | -0.09% | 92.48 | 92.69 | 92.46 | 172,000 |
| Jun 17 2024 | 92.54 | 0.14 | 0.15% | 92.01 | 92.54 | 92.01 | 188,000 |
| Jun 14 2024 | 92.40 | 0.07 | 0.08% | 92.37 | 92.67 | 92.36 | 130,000 |
| Jun 13 2024 | 92.33 | 0.12 | 0.13% | 92.40 | 92.58 | 92.23 | 78,000 |
| Jun 12 2024 | 92.21 | 0.21 | 0.23% | 91.05 | 92.21 | 91.05 | 232,000 |
| Jun 11 2024 | 92.00 | -0.21 | -0.23% | 91.93 | 92.20 | 91.85 | 134,000 |
| Jun 10 2024 | 92.21 | -0.06 | -0.07% | 91.94 | 92.21 | 91.94 | 20,000 |
| Jun 07 2024 | 92.27 | 0.18 | 0.20% | 91.99 | 92.27 | 91.92 | 180,000 |
| Jun 06 2024 | 92.09 | -0.30 | -0.32% | 92.30 | 92.30 | 92.09 | 300,000 |
| Jun 05 2024 | 92.39 | 0.23 | 0.25% | 92.10 | 92.39 | 92.09 | 172,000 |
| Jun 04 2024 | 92.16 | 0.34 | 0.37% | 91.88 | 92.17 | 91.88 | 72,000 |
| Jun 03 2024 | 91.82 | -0.01 | -0.01% | 91.98 | 92.00 | 91.76 | 174,000 |
| May 31 2024 | 91.83 | 0.15 | 0.16% | 91.72 | 91.83 | 91.72 | 56,000 |
| May 30 2024 | 91.68 | 0.24 | 0.26% | 91.44 | 91.70 | 91.44 | 136,000 |
| May 29 2024 | 91.44 | -0.39 | -0.42% | 91.85 | 91.85 | 91.44 | 96,000 |
| May 28 2024 | 91.83 | 0.41 | 0.45% | 91.58 | 91.83 | 91.58 | 38,000 |
| May 27 2024 | 91.42 | -0.14 | -0.15% | 91.42 | 91.42 | 91.42 | 6,000 |
| May 24 2024 | 91.56 | -0.07 | -0.08% | 91.69 | 91.70 | 91.55 | 316,000 |
| May 23 2024 | 91.63 | -0.29 | -0.32% | 91.60 | 91.98 | 91.60 | 268,000 |
| May 22 2024 | 91.92 | 0.06 | 0.07% | 92.00 | 92.02 | 91.81 | 114,000 |
| May 21 2024 | 91.86 | -0.06 | -0.07% | 91.70 | 91.95 | 91.70 | 134,000 |
| May 20 2024 | 91.92 | -0.29 | -0.31% | 92.10 | 92.15 | 91.92 | 56,000 |
| May 17 2024 | 92.21 | -0.02 | -0.02% | 92.24 | 92.24 | 92.11 | 192,000 |
| May 16 2024 | 92.23 | 0.48 | 0.52% | 92.00 | 92.23 | 91.88 | 436,000 |
| May 15 2024 | 91.75 | 0.27 | 0.30% | 91.62 | 91.96 | 91.61 | 56,000 |
| May 14 2024 | 91.48 | -0.11 | -0.12% | 91.82 | 91.82 | 91.48 | 60,000 |
| May 13 2024 | 91.59 | -0.21 | -0.23% | 91.38 | 91.81 | 91.38 | 348,000 |
| May 10 2024 | 91.80 | 0.07 | 0.08% | 91.60 | 91.85 | 91.49 | 290,000 |
| May 09 2024 | 91.73 | 0.26 | 0.28% | 91.37 | 91.73 | 91.37 | 102,000 |
| May 08 2024 | 91.47 | 0.01 | 0.01% | 91.45 | 91.80 | 91.45 | 74,000 |
| May 07 2024 | 91.46 | -0.22 | -0.24% | 91.76 | 91.76 | 91.43 | 236,000 |
| May 06 2024 | 91.68 | 0.22 | 0.24% | 91.39 | 91.78 | 91.38 | 226,000 |
| May 03 2024 | 91.46 | -0.03 | -0.03% | 91.25 | 91.80 | 91.25 | 40,000 |
| May 02 2024 | 91.49 | 0.15 | 0.16% | 91.28 | 91.49 | 91.18 | 70,000 |
| Apr 30 2024 | 91.34 | 0.29 | 0.32% | 91.42 | 91.42 | 91.21 | 180,000 |
| Apr 29 2024 | 91.05 | -0.25 | -0.27% | 90.95 | 91.06 | 90.95 | 52,000 |
| Apr 26 2024 | 91.30 | 0.44 | 0.48% | 91.32 | 91.32 | 91.01 | 46,000 |
| Apr 25 2024 | 90.86 | -0.35 | -0.38% | 91.10 | 91.10 | 90.86 | 40,000 |
| Apr 24 2024 | 91.21 | 0.19 | 0.21% | 90.99 | 91.37 | 90.99 | 70,000 |
| Apr 23 2024 | 91.02 | -0.12 | -0.13% | 91.05 | 91.23 | 91.01 | 160,000 |
| Apr 22 2024 | 91.14 | 0.18 | 0.20% | 90.90 | 92.60 | 90.90 | 160,000 |
| Apr 19 2024 | 90.96 | -0.50 | -0.55% | 91.06 | 91.37 | 90.80 | 602,000 |
| Apr 18 2024 | 91.46 | 0.55 | 0.60% | 91.01 | 91.47 | 91.01 | 118,000 |
| Apr 17 2024 | 90.91 | -0.39 | -0.43% | 91.00 | 91.15 | 90.91 | 210,000 |
| Apr 16 2024 | 91.30 | -0.06 | -0.07% | 90.97 | 91.30 | 90.93 | 96,000 |
| Apr 15 2024 | 91.36 | -0.18 | -0.20% | 91.05 | 91.44 | 91.04 | 248,000 |
| Apr 12 2024 | 91.54 | 0.24 | 0.26% | 91.00 | 91.54 | 91.00 | 168,000 |
| Apr 11 2024 | 91.30 | -0.10 | -0.11% | 91.31 | 91.32 | 91.00 | 140,000 |
| Apr 10 2024 | 91.40 | -0.45 | -0.49% | 91.86 | 91.87 | 91.05 | 142,000 |
| Apr 09 2024 | 91.85 | 0.00 | 0.00% | 91.82 | 91.88 | 91.45 | 60,000 |
| Apr 08 2024 | 91.85 | -0.14 | -0.15% | 91.45 | 91.85 | 91.45 | 304,000 |
| Apr 05 2024 | 91.99 | 0.15 | 0.16% | 91.62 | 92.03 | 91.62 | 376,000 |
| Apr 04 2024 | 91.84 | -0.04 | -0.04% | 92.02 | 92.02 | 91.52 | 416,000 |
| Apr 03 2024 | 91.88 | 0.41 | 0.45% | 91.90 | 91.90 | 91.48 | 64,000 |
| Apr 02 2024 | 91.47 | -0.39 | -0.42% | 91.85 | 91.91 | 91.47 | 266,000 |
| Mar 28 2024 | 91.86 | -0.24 | -0.26% | 91.85 | 92.09 | 91.85 | 158,000 |
