Register for streaming realtime charts, analysis tools, and prices.
F18646 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 32.40 | 0.20 | 0.62% | 32.70 | 32.70 | 32.10 | 0 |
| Jun 06 2024 | 32.20 | 1.10 | 3.54% | 31.30 | 32.40 | 31.20 | 0 |
| Jun 05 2024 | 31.10 | 0.00 | 0.00% | 31.00 | 31.30 | 30.70 | 0 |
| Jun 04 2024 | 31.10 | 0.30 | 0.97% | 30.90 | 31.30 | 30.50 | 0 |
| Jun 03 2024 | 30.80 | 0.50 | 1.65% | 30.90 | 31.00 | 30.70 | 0 |
| May 31 2024 | 30.30 | -0.80 | -2.57% | 30.80 | 31.10 | 30.30 | 0 |
| May 30 2024 | 31.10 | 0.70 | 2.30% | 30.30 | 31.20 | 30.10 | 0 |
| May 29 2024 | 30.40 | -0.40 | -1.30% | 30.70 | 30.70 | 30.30 | 0 |
| May 28 2024 | 30.80 | 0.20 | 0.65% | 30.70 | 31.20 | 30.60 | 0 |
| May 27 2024 | 30.60 | -0.20 | -0.65% | 30.50 | 30.70 | 30.50 | 40 |
| May 24 2024 | 30.80 | -0.20 | -0.65% | 30.80 | 30.90 | 30.40 | 60 |
| May 23 2024 | 31.00 | -0.40 | -1.27% | 31.20 | 31.30 | 30.90 | 0 |
| May 22 2024 | 31.40 | -0.80 | -2.48% | 32.40 | 32.40 | 31.00 | 0 |
| May 21 2024 | 32.20 | -0.60 | -1.83% | 32.70 | 32.80 | 32.10 | 0 |
| May 20 2024 | 32.80 | 0.10 | 0.31% | 32.60 | 32.80 | 32.30 | 0 |
| May 17 2024 | 32.70 | 0.20 | 0.62% | 32.40 | 32.70 | 32.20 | 0 |
| May 16 2024 | 32.50 | 0.20 | 0.62% | 32.40 | 32.50 | 32.00 | 0 |
| May 15 2024 | 32.30 | -0.30 | -0.92% | 32.50 | 33.10 | 32.10 | 100 |
| May 14 2024 | 32.60 | 0.30 | 0.93% | 32.10 | 32.70 | 31.90 | 0 |
| May 13 2024 | 32.30 | 0.10 | 0.31% | 32.00 | 32.40 | 31.90 | 0 |
| May 10 2024 | 32.20 | -0.10 | -0.31% | 32.80 | 32.90 | 32.20 | 0 |
| May 09 2024 | 32.30 | -0.20 | -0.62% | 32.20 | 32.30 | 32.00 | 0 |
| May 08 2024 | 32.50 | -1.00 | -2.99% | 33.00 | 33.10 | 32.30 | 0 |
| May 07 2024 | 33.50 | 0.50 | 1.52% | 33.20 | 33.50 | 33.10 | 0 |
| May 06 2024 | 33.00 | 0.40 | 1.23% | 32.70 | 33.00 | 32.70 | 0 |
| May 03 2024 | 32.60 | 0.20 | 0.62% | 34.00 | 34.60 | 32.40 | 0 |
| May 02 2024 | 32.40 | -2.00 | -5.81% | 32.60 | 32.90 | 32.20 | 0 |
| Apr 30 2024 | 34.40 | 0.00 | 0.00% | 34.50 | 36.80 | 34.30 | 0 |
| Apr 29 2024 | 34.40 | 1.00 | 2.99% | 33.90 | 34.60 | 33.80 | 0 |
| Apr 26 2024 | 33.40 | 1.00 | 3.09% | 33.00 | 33.70 | 32.80 | 0 |
| Apr 25 2024 | 32.40 | -0.70 | -2.11% | 32.80 | 32.90 | 32.00 | 0 |
| Apr 24 2024 | 33.10 | 0.10 | 0.30% | 33.40 | 33.40 | 33.00 | 0 |
| Apr 23 2024 | 33.00 | 1.30 | 4.10% | 32.30 | 33.00 | 31.90 | 0 |
| Apr 22 2024 | 31.70 | 0.10 | 0.32% | 31.70 | 32.30 | 31.60 | 0 |
| Apr 19 2024 | 31.60 | -0.80 | -2.47% | 31.60 | 31.90 | 31.20 | 0 |
| Apr 18 2024 | 32.40 | 0.00 | 0.00% | 32.70 | 32.70 | 32.20 | 0 |
| Apr 17 2024 | 32.40 | -0.40 | -1.22% | 32.50 | 33.00 | 32.40 | 0 |
| Apr 16 2024 | 32.80 | -0.70 | -2.09% | 32.50 | 32.90 | 31.50 | 0 |
| Apr 15 2024 | 33.50 | -0.50 | -1.47% | 33.60 | 34.00 | 33.40 | 0 |
| Apr 12 2024 | 34.00 | 0.10 | 0.29% | 34.40 | 34.50 | 34.00 | 0 |
| Apr 11 2024 | 33.90 | -0.50 | -1.45% | 34.50 | 34.80 | 33.80 | 0 |
| Apr 10 2024 | 34.40 | -0.50 | -1.43% | 35.20 | 35.30 | 33.90 | 0 |
| Apr 09 2024 | 34.90 | 0.10 | 0.29% | 34.70 | 35.20 | 34.60 | 0 |
| Apr 08 2024 | 34.80 | 1.20 | 3.57% | 33.90 | 34.90 | 33.90 | 0 |
| Apr 05 2024 | 33.60 | -0.80 | -2.33% | 33.40 | 33.80 | 33.10 | 0 |
| Apr 04 2024 | 34.40 | 0.10 | 0.29% | 34.20 | 34.70 | 34.20 | 0 |
| Apr 03 2024 | 34.30 | 0.50 | 1.48% | 33.90 | 34.40 | 33.80 | 0 |
| Apr 02 2024 | 33.80 | -2.30 | -6.37% | 34.40 | 34.40 | 33.20 | 0 |
| Mar 28 2024 | 36.10 | 0.60 | 1.69% | 35.40 | 36.10 | 35.40 | 0 |
| Mar 27 2024 | 35.50 | -0.50 | -1.39% | 35.90 | 36.40 | 35.20 | 0 |
| Mar 26 2024 | 36.00 | 0.90 | 2.56% | 35.30 | 36.40 | 35.30 | 0 |
| Mar 25 2024 | 35.10 | 0.40 | 1.15% | 34.30 | 35.10 | 34.20 | 0 |
| Mar 22 2024 | 34.70 | -0.90 | -2.53% | 35.50 | 36.00 | 34.60 | 0 |
| Mar 21 2024 | 35.60 | 2.00 | 5.95% | 34.90 | 35.80 | 34.70 | 600 |
| Mar 20 2024 | 33.60 | 0.30 | 0.90% | 33.20 | 33.80 | 33.10 | 0 |
| Mar 19 2024 | 33.30 | -1.00 | -2.92% | 33.90 | 34.00 | 33.10 | 0 |
| Mar 18 2024 | 34.30 | 1.00 | 3.00% | 33.50 | 34.30 | 33.50 | 0 |
| Mar 15 2024 | 33.30 | -0.20 | -0.60% | 33.60 | 33.90 | 33.20 | 0 |
| Mar 14 2024 | 33.50 | 0.10 | 0.30% | 33.70 | 34.10 | 33.40 | 0 |
| Mar 13 2024 | 33.40 | 1.50 | 4.70% | 31.80 | 34.00 | 31.70 | 0 |
| Mar 12 2024 | 31.90 | 0.00 | 0.00% | 32.00 | 32.20 | 31.40 | 0 |
| Mar 11 2024 | 31.90 | 0.70 | 2.24% | 31.10 | 32.00 | 31.10 | 0 |
