Register for real-time alerts, custom portfolio, and market movers
F25387 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 89.10 | -0.20 | -0.22% | 89.20 | 90.00 | 88.90 | 28 |
| May 30 2024 | 89.30 | 0.20 | 0.22% | 88.20 | 89.30 | 87.70 | 0 |
| May 29 2024 | 89.10 | -1.90 | -2.09% | 90.50 | 90.90 | 89.10 | 15 |
| May 28 2024 | 91.00 | 0.60 | 0.66% | 91.82 | 91.90 | 90.90 | 0 |
| May 27 2024 | 90.40 | 0.00 | 0.00% | 90.40 | 90.40 | 90.40 | 0 |
| May 24 2024 | 90.40 | 0.00 | 0.00% | 90.30 | 90.70 | 90.20 | 30 |
| May 23 2024 | 90.40 | -0.50 | -0.55% | 90.80 | 91.20 | 90.40 | 0 |
| May 22 2024 | 90.90 | -0.30 | -0.33% | 90.70 | 91.40 | 89.70 | 0 |
| May 21 2024 | 91.20 | 0.20 | 0.22% | 90.90 | 91.30 | 90.70 | 0 |
| May 20 2024 | 91.00 | -0.80 | -0.87% | 91.30 | 91.30 | 90.12 | 0 |
| May 17 2024 | 91.80 | 0.80 | 0.88% | 90.90 | 92.20 | 90.90 | 200 |
| May 16 2024 | 91.00 | 0.20 | 0.22% | 90.90 | 91.10 | 90.60 | 0 |
| May 15 2024 | 90.80 | 0.30 | 0.33% | 90.42 | 91.00 | 90.00 | 0 |
| May 14 2024 | 90.50 | -1.50 | -1.63% | 91.80 | 92.10 | 90.30 | 0 |
| May 13 2024 | 92.00 | -0.60 | -0.65% | 92.70 | 92.70 | 91.90 | 0 |
| May 10 2024 | 92.60 | 0.10 | 0.11% | 92.42 | 92.90 | 92.42 | 30 |
| May 09 2024 | 92.50 | 0.60 | 0.65% | 91.22 | 92.80 | 91.22 | 110 |
| May 08 2024 | 91.90 | -0.30 | -0.33% | 92.10 | 92.20 | 91.52 | 0 |
| May 07 2024 | 92.20 | -0.10 | -0.11% | 92.50 | 92.70 | 91.72 | 0 |
| May 06 2024 | 92.30 | 0.00 | 0.00% | 92.30 | 92.30 | 92.30 | 0 |
| May 03 2024 | 92.30 | 0.20 | 0.22% | 93.70 | 93.70 | 92.00 | 0 |
| May 02 2024 | 92.10 | 0.50 | 0.55% | 92.10 | 92.30 | 90.92 | 0 |
| Apr 30 2024 | 91.60 | -1.60 | -1.72% | 92.50 | 92.90 | 90.80 | 0 |
| Apr 29 2024 | 93.20 | 0.70 | 0.76% | 92.32 | 94.70 | 92.02 | 35 |
| Apr 26 2024 | 92.50 | 1.70 | 1.87% | 90.40 | 93.20 | 89.90 | 4 |
| Apr 25 2024 | 90.80 | 6.35 | 7.52% | 89.70 | 91.10 | 89.40 | 354 |
| Apr 24 2024 | 84.45 | 3.05 | 3.75% | 83.70 | 84.45 | 82.05 | 30 |
| Apr 23 2024 | 81.40 | -0.65 | -0.79% | 82.20 | 82.20 | 79.70 | 164 |
| Apr 22 2024 | 82.05 | -1.80 | -2.15% | 83.50 | 83.50 | 81.05 | 300 |
| Apr 19 2024 | 83.85 | 0.00 | 0.00% | 82.85 | 83.95 | 82.30 | 0 |
| Apr 18 2024 | 83.85 | -6.20 | -6.89% | 84.20 | 84.20 | 83.05 | 0 |
| Apr 17 2024 | 90.05 | 3.10 | 3.57% | 89.30 | 90.50 | 88.60 | 100 |
| Apr 16 2024 | 86.95 | -3.50 | -3.87% | 88.60 | 89.05 | 86.35 | 38 |
| Apr 15 2024 | 90.45 | -1.20 | -1.31% | 91.70 | 92.05 | 90.25 | 60 |
| Apr 12 2024 | 91.65 | 3.40 | 3.85% | 90.80 | 92.80 | 90.65 | 24 |
| Apr 11 2024 | 88.25 | -0.80 | -0.90% | 89.60 | 89.80 | 87.85 | 40 |
| Apr 10 2024 | 89.05 | -1.60 | -1.77% | 91.10 | 91.50 | 87.75 | 101 |
| Apr 09 2024 | 90.65 | 1.70 | 1.91% | 89.70 | 91.00 | 89.50 | 377 |
| Apr 08 2024 | 88.95 | 2.10 | 2.42% | 87.70 | 89.50 | 87.22 | 420 |
| Apr 05 2024 | 86.85 | -0.12 | -0.14% | 86.70 | 87.25 | 86.10 | 0 |
| Apr 04 2024 | 86.97 | 1.92 | 2.26% | 86.10 | 87.30 | 85.90 | 33 |
| Apr 03 2024 | 85.05 | 0.55 | 0.65% | 84.20 | 85.65 | 83.20 | 35 |
| Apr 02 2024 | 84.50 | 3.90 | 4.84% | 82.20 | 84.75 | 82.20 | 0 |
| Mar 28 2024 | 80.60 | 1.90 | 2.41% | 80.20 | 80.70 | 78.80 | 0 |
| Mar 27 2024 | 78.70 | 0.80 | 1.03% | 78.00 | 78.70 | 76.60 | 0 |
| Mar 26 2024 | 77.90 | -0.90 | -1.14% | 77.40 | 78.10 | 77.25 | 0 |
| Mar 25 2024 | 78.80 | 0.20 | 0.25% | 79.40 | 80.10 | 78.70 | 0 |
| Mar 22 2024 | 78.60 | 0.10 | 0.13% | 78.25 | 79.55 | 78.25 | 210 |
| Mar 21 2024 | 78.50 | 4.80 | 6.51% | 78.70 | 80.80 | 77.70 | 50 |
| Mar 20 2024 | 73.70 | 1.50 | 2.08% | 72.50 | 74.50 | 72.20 | 0 |
| Mar 19 2024 | 72.20 | 0.00 | 0.00% | 73.80 | 73.80 | 71.30 | 0 |
| Mar 18 2024 | 72.20 | -1.80 | -2.43% | 74.60 | 75.25 | 72.00 | 0 |
| Mar 15 2024 | 74.00 | 0.20 | 0.27% | 73.30 | 74.60 | 71.20 | 0 |
| Mar 14 2024 | 73.80 | -4.30 | -5.51% | 75.80 | 76.05 | 72.80 | 0 |
| Mar 13 2024 | 78.10 | 4.20 | 5.68% | 73.80 | 78.70 | 73.80 | 0 |
| Mar 12 2024 | 73.90 | 0.10 | 0.14% | 74.80 | 75.90 | 73.00 | 0 |
| Mar 11 2024 | 73.80 | -0.10 | -0.14% | 72.20 | 73.80 | 71.65 | 0 |
| Mar 08 2024 | 73.90 | -0.30 | -0.40% | 73.70 | 76.65 | 73.60 | 8 |
| Mar 07 2024 | 74.20 | 5.55 | 8.08% | 71.45 | 74.50 | 71.35 | 0 |
| Mar 06 2024 | 68.65 | 3.20 | 4.89% | 67.00 | 69.75 | 66.40 | 0 |
| Mar 05 2024 | 65.45 | -0.20 | -0.30% | 64.45 | 67.40 | 63.30 | 12 |
| Mar 04 2024 | 65.65 | -2.00 | -2.96% | 68.35 | 68.35 | 64.95 | 150 |
