Register for streaming realtime charts, analysis tools, and prices.
F20503 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 84.15 | -2.20 | -2.55% | 86.55 | 86.55 | 83.15 | 0 |
| Jun 06 2024 | 86.35 | 1.00 | 1.17% | 86.35 | 86.85 | 85.85 | 0 |
| Jun 05 2024 | 85.35 | -0.50 | -0.58% | 86.05 | 86.25 | 85.05 | 0 |
| Jun 04 2024 | 85.85 | -0.90 | -1.04% | 86.65 | 87.05 | 85.55 | 0 |
| Jun 03 2024 | 86.75 | 0.70 | 0.81% | 87.35 | 87.35 | 86.15 | 0 |
| May 31 2024 | 86.05 | -2.00 | -2.27% | 87.65 | 87.65 | 86.05 | 0 |
| May 30 2024 | 88.05 | 1.80 | 2.09% | 86.35 | 88.25 | 86.35 | 0 |
| May 29 2024 | 86.25 | -1.90 | -2.16% | 87.45 | 87.55 | 85.85 | 0 |
| May 28 2024 | 88.15 | -0.70 | -0.79% | 88.65 | 88.65 | 87.85 | 0 |
| May 27 2024 | 88.85 | 0.60 | 0.68% | 87.95 | 88.95 | 87.95 | 0 |
| May 24 2024 | 88.25 | -0.40 | -0.45% | 87.75 | 88.45 | 87.75 | 0 |
| May 23 2024 | 88.65 | -1.20 | -1.34% | 89.95 | 89.95 | 88.05 | 0 |
| May 22 2024 | 89.85 | 0.10 | 0.11% | 89.65 | 90.10 | 88.85 | 0 |
| May 21 2024 | 89.75 | -1.25 | -1.37% | 89.85 | 90.40 | 89.55 | 0 |
| May 20 2024 | 91.00 | -0.40 | -0.44% | 91.20 | 91.30 | 90.90 | 0 |
| May 17 2024 | 91.40 | -0.60 | -0.65% | 91.70 | 92.10 | 91.30 | 0 |
| May 16 2024 | 92.00 | -0.50 | -0.54% | 92.70 | 92.90 | 91.40 | 0 |
| May 15 2024 | 92.50 | -0.30 | -0.32% | 92.60 | 92.80 | 92.10 | 0 |
| May 14 2024 | 92.80 | 1.10 | 1.20% | 91.40 | 93.00 | 91.30 | 0 |
| May 13 2024 | 91.70 | 0.70 | 0.77% | 91.50 | 92.40 | 91.50 | 0 |
| May 10 2024 | 91.00 | 0.70 | 0.78% | 91.20 | 91.70 | 90.80 | 0 |
| May 09 2024 | 90.30 | -0.20 | -0.22% | 90.20 | 90.60 | 90.05 | 0 |
| May 08 2024 | 90.50 | -1.50 | -1.63% | 90.90 | 91.10 | 90.30 | 0 |
| May 07 2024 | 92.00 | 1.60 | 1.77% | 91.10 | 92.00 | 90.70 | 0 |
| May 06 2024 | 90.40 | 1.00 | 1.12% | 90.10 | 90.70 | 89.80 | 0 |
| May 03 2024 | 89.40 | 0.20 | 0.22% | 90.00 | 90.70 | 89.20 | 0 |
| May 02 2024 | 89.20 | 0.08 | 0.09% | 88.15 | 89.70 | 87.05 | 700 |
| Apr 30 2024 | 89.12 | -1.48 | -1.63% | 90.70 | 90.70 | 89.00 | 0 |
| Apr 29 2024 | 90.60 | 2.55 | 2.90% | 88.70 | 90.60 | 88.30 | 0 |
| Apr 26 2024 | 88.05 | -0.25 | -0.28% | 89.00 | 89.20 | 88.05 | 0 |
| Apr 25 2024 | 88.30 | -0.70 | -0.79% | 88.90 | 89.10 | 87.55 | 0 |
| Apr 24 2024 | 89.00 | -0.70 | -0.78% | 89.90 | 90.40 | 88.80 | 0 |
| Apr 23 2024 | 89.70 | 0.00 | 0.00% | 89.30 | 90.40 | 89.10 | 0 |
| Apr 22 2024 | 89.70 | -2.70 | -2.92% | 92.60 | 92.60 | 88.60 | 0 |
| Apr 19 2024 | 92.40 | -0.70 | -0.75% | 92.50 | 93.00 | 92.40 | 0 |
| Apr 18 2024 | 93.10 | 0.10 | 0.11% | 92.70 | 93.10 | 92.60 | 0 |
| Apr 17 2024 | 93.00 | 0.10 | 0.11% | 93.10 | 93.70 | 92.80 | 0 |
| Apr 16 2024 | 92.90 | -0.90 | -0.96% | 93.50 | 93.50 | 92.50 | 0 |
| Apr 15 2024 | 93.80 | -0.10 | -0.11% | 93.80 | 94.60 | 93.80 | 0 |
| Apr 12 2024 | 93.90 | -0.60 | -0.63% | 94.70 | 94.80 | 93.80 | 0 |
| Apr 11 2024 | 94.50 | -0.20 | -0.21% | 94.80 | 95.10 | 94.50 | 0 |
| Apr 10 2024 | 94.70 | 0.40 | 0.42% | 94.80 | 94.90 | 94.20 | 0 |
| Apr 09 2024 | 94.30 | 0.40 | 0.43% | 93.60 | 94.40 | 93.00 | 0 |
| Apr 08 2024 | 93.90 | 0.30 | 0.32% | 93.80 | 94.10 | 93.60 | 0 |
| Apr 05 2024 | 93.60 | -1.00 | -1.06% | 93.80 | 93.80 | 93.40 | 0 |
| Apr 04 2024 | 94.60 | 0.50 | 0.53% | 94.40 | 94.70 | 94.10 | 0 |
| Apr 03 2024 | 94.10 | 0.50 | 0.53% | 93.90 | 94.10 | 93.20 | 0 |
| Apr 02 2024 | 93.60 | -0.50 | -0.53% | 93.70 | 93.70 | 93.30 | 0 |
| Mar 28 2024 | 94.10 | 0.10 | 0.11% | 93.90 | 94.30 | 93.70 | 0 |
| Mar 27 2024 | 94.00 | 0.70 | 0.75% | 93.20 | 94.30 | 93.00 | 0 |
| Mar 26 2024 | 93.30 | -0.80 | -0.85% | 93.40 | 93.40 | 93.00 | 0 |
| Mar 25 2024 | 94.10 | -0.20 | -0.21% | 94.40 | 94.40 | 94.10 | 0 |
| Mar 22 2024 | 94.30 | -0.30 | -0.32% | 94.20 | 94.50 | 94.10 | 0 |
| Mar 21 2024 | 94.60 | 1.30 | 1.39% | 93.90 | 94.70 | 93.70 | 0 |
| Mar 20 2024 | 93.30 | -0.40 | -0.43% | 92.50 | 93.50 | 92.30 | 0 |
| Mar 19 2024 | 93.70 | 0.10 | 0.11% | 93.30 | 93.70 | 92.90 | 0 |
| Mar 18 2024 | 93.60 | -0.60 | -0.64% | 93.60 | 93.80 | 93.30 | 0 |
| Mar 15 2024 | 94.20 | -0.50 | -0.53% | 94.20 | 94.80 | 94.20 | 0 |
| Mar 14 2024 | 94.70 | 0.30 | 0.32% | 94.30 | 95.00 | 94.10 | 0 |
| Mar 13 2024 | 94.40 | 0.80 | 0.85% | 93.70 | 94.70 | 93.40 | 160 |
| Mar 12 2024 | 93.60 | 0.20 | 0.21% | 93.50 | 93.90 | 93.30 | 0 |
| Mar 11 2024 | 93.40 | 1.10 | 1.19% | 92.60 | 93.40 | 92.40 | 0 |
