Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
848707 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 99.003 | 0.00 | 0.00% | 98.98 | 99.077 | 98.96 | 1,877,000 |
| Jun 24 2024 | 99.00 | 0.05 | 0.05% | 98.92 | 99.016 | 98.92 | 2,221,000 |
| Jun 21 2024 | 98.951 | 0.00 | 0.00% | 98.95 | 99.01 | 98.921 | 1,480,000 |
| Jun 20 2024 | 98.951 | 0.02 | 0.02% | 98.905 | 98.957 | 98.895 | 1,198,000 |
| Jun 19 2024 | 98.931 | 0.01 | 0.01% | 98.915 | 98.931 | 98.875 | 440,000 |
| Jun 18 2024 | 98.92 | 0.04 | 0.04% | 98.90 | 98.922 | 98.864 | 2,885,000 |
| Jun 17 2024 | 98.881 | 0.00 | 0.00% | 98.90 | 98.91 | 98.881 | 2,418,000 |
| Jun 14 2024 | 98.88 | 0.01 | 0.01% | 98.845 | 98.90 | 98.845 | 1,825,000 |
| Jun 13 2024 | 98.871 | 0.02 | 0.02% | 98.865 | 98.876 | 98.84 | 1,058,000 |
| Jun 12 2024 | 98.848 | 0.05 | 0.05% | 98.801 | 98.848 | 98.785 | 2,516,000 |
| Jun 11 2024 | 98.80 | 0.01 | 0.01% | 98.80 | 98.824 | 98.78 | 1,582,000 |
| Jun 10 2024 | 98.79 | 0.03 | 0.03% | 98.79 | 98.79 | 98.78 | 1,189,000 |
| Jun 07 2024 | 98.763 | -0.03 | -0.03% | 98.793 | 98.801 | 98.762 | 6,249,000 |
| Jun 06 2024 | 98.791 | 0.07 | 0.07% | 98.833 | 98.833 | 98.739 | 1,053,000 |
| Jun 05 2024 | 98.72 | -0.03 | -0.03% | 98.755 | 98.764 | 98.716 | 1,541,000 |
| Jun 04 2024 | 98.749 | 0.01 | 0.01% | 98.74 | 98.75 | 98.691 | 3,453,000 |
| Jun 03 2024 | 98.739 | 0.06 | 0.06% | 98.723 | 98.741 | 98.681 | 2,991,000 |
| May 31 2024 | 98.679 | -0.04 | -0.04% | 98.719 | 98.729 | 98.679 | 1,586,000 |
| May 30 2024 | 98.714 | 0.07 | 0.07% | 98.662 | 98.714 | 98.661 | 860,000 |
| May 29 2024 | 98.645 | 0.02 | 0.02% | 98.68 | 98.685 | 98.635 | 668,000 |
| May 28 2024 | 98.63 | -0.04 | -0.04% | 98.679 | 98.699 | 98.62 | 16,212,000 |
| May 27 2024 | 98.668 | 0.02 | 0.02% | 98.656 | 98.668 | 98.611 | 1,111,000 |
| May 24 2024 | 98.649 | -0.01 | -0.01% | 98.63 | 98.652 | 98.61 | 791,000 |
| May 23 2024 | 98.659 | 0.07 | 0.07% | 98.642 | 98.659 | 98.608 | 413,000 |
| May 22 2024 | 98.59 | -0.02 | -0.02% | 98.607 | 98.617 | 98.57 | 1,246,000 |
| May 21 2024 | 98.605 | -0.01 | -0.01% | 98.58 | 98.629 | 98.56 | 1,073,000 |
| May 20 2024 | 98.619 | 0.06 | 0.06% | 98.632 | 98.632 | 98.555 | 876,000 |
| May 17 2024 | 98.555 | -0.05 | -0.05% | 98.599 | 98.60 | 98.551 | 2,175,000 |
| May 16 2024 | 98.60 | 0.05 | 0.05% | 98.56 | 98.604 | 98.524 | 1,954,000 |
| May 15 2024 | 98.55 | 0.03 | 0.03% | 98.524 | 98.565 | 98.51 | 1,989,000 |
| May 14 2024 | 98.524 | 0.00 | 0.00% | 98.529 | 98.546 | 98.51 | 2,669,000 |
| May 13 2024 | 98.52 | 0.01 | 0.01% | 98.473 | 98.529 | 98.473 | 3,712,000 |
| May 10 2024 | 98.511 | 0.06 | 0.06% | 98.507 | 98.511 | 98.46 | 1,165,000 |
| May 09 2024 | 98.454 | 0.03 | 0.03% | 98.49 | 98.507 | 98.453 | 1,156,000 |
| May 08 2024 | 98.42 | -0.04 | -0.04% | 98.472 | 98.481 | 98.42 | 2,056,000 |
| May 07 2024 | 98.458 | 0.05 | 0.06% | 98.47 | 98.478 | 98.422 | 1,060,000 |
| May 06 2024 | 98.403 | -0.04 | -0.04% | 98.489 | 98.489 | 98.401 | 2,324,000 |
| May 03 2024 | 98.44 | 0.02 | 0.02% | 98.49 | 98.503 | 98.381 | 3,068,000 |
| May 02 2024 | 98.418 | 0.04 | 0.04% | 98.40 | 98.42 | 98.38 | 1,064,000 |
| Apr 30 2024 | 98.38 | 0.00 | 0.00% | 98.40 | 98.403 | 98.357 | 2,703,000 |
| Apr 29 2024 | 98.38 | 0.02 | 0.02% | 98.37 | 98.392 | 98.37 | 4,032,000 |
| Apr 26 2024 | 98.361 | 0.01 | 0.01% | 98.368 | 98.37 | 98.354 | 1,284,000 |
| Apr 25 2024 | 98.355 | 0.02 | 0.02% | 98.355 | 98.369 | 98.322 | 369,000 |
| Apr 24 2024 | 98.336 | 0.02 | 0.02% | 98.322 | 98.336 | 98.31 | 3,200,000 |
| Apr 23 2024 | 98.321 | 0.03 | 0.03% | 98.327 | 98.327 | 98.293 | 1,830,000 |
| Apr 22 2024 | 98.295 | -0.01 | -0.01% | 98.306 | 98.313 | 98.293 | 2,539,000 |
| Apr 19 2024 | 98.30 | 0.02 | 0.02% | 98.302 | 98.328 | 98.281 | 4,272,000 |
| Apr 18 2024 | 98.28 | 0.02 | 0.02% | 98.26 | 98.294 | 98.241 | 4,709,000 |
| Apr 17 2024 | 98.257 | 0.00 | 0.00% | 98.215 | 98.263 | 98.215 | 3,849,000 |
| Apr 16 2024 | 98.257 | 0.01 | 0.01% | 98.249 | 98.257 | 98.211 | 4,939,000 |
| Apr 15 2024 | 98.245 | 0.02 | 0.02% | 98.255 | 98.255 | 98.23 | 4,972,000 |
| Apr 12 2024 | 98.228 | 0.02 | 0.02% | 98.228 | 98.24 | 98.181 | 2,887,000 |
| Apr 11 2024 | 98.21 | 0.03 | 0.03% | 98.22 | 98.22 | 98.174 | 2,348,000 |
| Apr 10 2024 | 98.18 | 0.01 | 0.01% | 98.194 | 98.201 | 98.162 | 5,178,000 |
| Apr 09 2024 | 98.175 | 0.01 | 0.01% | 98.166 | 98.19 | 98.155 | 2,235,000 |
| Apr 08 2024 | 98.165 | 0.00 | 0.00% | 98.173 | 98.18 | 98.152 | 5,855,000 |
| Apr 05 2024 | 98.166 | 0.00 | 0.00% | 98.162 | 98.18 | 98.128 | 11,780,000 |
| Apr 04 2024 | 98.162 | 0.04 | 0.04% | 98.16 | 98.162 | 98.125 | 2,894,000 |
| Apr 03 2024 | 98.126 | 0.00 | 0.00% | 98.144 | 98.144 | 98.10 | 2,577,000 |
| Apr 02 2024 | 98.129 | 0.01 | 0.01% | 98.128 | 98.134 | 98.10 | 3,989,000 |
| Mar 28 2024 | 98.115 | 0.01 | 0.01% | 98.121 | 98.122 | 98.084 | 2,307,000 |
