Register for streaming realtime charts, analysis tools, and prices.
F36224 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 76.90 | 1.80 | 2.40% | 75.20 | 77.03 | 75.20 | 0 |
| Jun 20 2024 | 75.10 | 3.10 | 4.31% | 72.50 | 76.00 | 72.50 | 0 |
| Jun 19 2024 | 72.00 | -0.70 | -0.96% | 72.30 | 73.00 | 71.20 | 0 |
| Jun 18 2024 | 72.70 | 2.75 | 3.93% | 71.40 | 74.50 | 70.90 | 0 |
| Jun 17 2024 | 69.95 | 0.70 | 1.01% | 68.85 | 69.95 | 68.25 | 0 |
| Jun 14 2024 | 69.25 | -4.45 | -6.04% | 71.50 | 71.50 | 67.65 | 31 |
| Jun 13 2024 | 73.70 | -1.90 | -2.51% | 75.80 | 76.24 | 72.93 | 25 |
| Jun 12 2024 | 75.60 | -1.40 | -1.82% | 76.10 | 77.20 | 74.34 | 0 |
| Jun 11 2024 | 77.00 | -2.60 | -3.27% | 80.95 | 80.95 | 76.84 | 0 |
| Jun 10 2024 | 79.60 | -1.35 | -1.67% | 79.54 | 79.93 | 78.93 | 0 |
| Jun 07 2024 | 80.95 | 0.90 | 1.12% | 80.79 | 82.45 | 80.09 | 0 |
| Jun 06 2024 | 80.05 | 1.05 | 1.33% | 80.05 | 81.99 | 80.02 | 0 |
| Jun 05 2024 | 79.00 | 0.10 | 0.13% | 78.80 | 80.00 | 77.10 | 10 |
| Jun 04 2024 | 78.90 | 0.30 | 0.38% | 80.35 | 80.55 | 78.10 | 0 |
| Jun 03 2024 | 78.60 | 2.50 | 3.29% | 78.90 | 80.00 | 77.80 | 0 |
| May 31 2024 | 76.10 | -1.30 | -1.68% | 77.10 | 77.10 | 76.10 | 0 |
| May 30 2024 | 77.40 | -1.40 | -1.78% | 77.60 | 78.50 | 77.30 | 0 |
| May 29 2024 | 78.80 | -2.95 | -3.61% | 80.65 | 80.89 | 78.70 | 0 |
| May 28 2024 | 81.75 | -1.10 | -1.33% | 82.71 | 84.25 | 81.69 | 991 |
| May 27 2024 | 82.85 | 0.10 | 0.12% | 82.55 | 83.40 | 82.55 | 0 |
| May 24 2024 | 82.75 | 0.80 | 0.98% | 81.55 | 83.36 | 81.51 | 770 |
| May 23 2024 | 81.95 | 0.50 | 0.61% | 81.25 | 82.21 | 80.80 | 0 |
| May 22 2024 | 81.45 | -1.50 | -1.81% | 82.65 | 82.65 | 80.14 | 0 |
| May 21 2024 | 82.95 | -0.90 | -1.07% | 82.85 | 83.50 | 82.25 | 0 |
| May 20 2024 | 83.85 | 1.00 | 1.21% | 82.75 | 84.35 | 82.45 | 10 |
| May 17 2024 | 82.85 | -2.85 | -3.33% | 86.05 | 86.05 | 82.11 | 10 |
| May 16 2024 | 85.70 | 1.45 | 1.72% | 84.55 | 85.70 | 83.35 | 230 |
| May 15 2024 | 84.25 | -1.00 | -1.17% | 84.35 | 84.56 | 82.55 | 31 |
| May 14 2024 | 85.25 | 2.20 | 2.65% | 82.85 | 86.00 | 82.81 | 0 |
| May 13 2024 | 83.05 | 0.50 | 0.61% | 82.65 | 83.21 | 81.55 | 200 |
| May 10 2024 | 82.55 | -0.10 | -0.12% | 84.15 | 84.26 | 82.51 | 0 |
| May 09 2024 | 82.65 | 0.60 | 0.73% | 81.15 | 83.21 | 80.44 | 110 |
| May 08 2024 | 82.05 | 0.60 | 0.74% | 81.15 | 82.75 | 81.05 | 0 |
| May 07 2024 | 81.45 | 1.10 | 1.37% | 81.45 | 81.75 | 80.09 | 0 |
| May 06 2024 | 80.35 | -0.60 | -0.74% | 80.85 | 82.15 | 80.35 | 100 |
| May 03 2024 | 80.95 | 2.95 | 3.78% | 80.05 | 82.25 | 80.00 | 10 |
| May 02 2024 | 78.00 | 0.00 | 0.00% | 77.90 | 78.70 | 77.00 | 200 |
| Apr 30 2024 | 78.00 | -2.45 | -3.05% | 80.25 | 80.25 | 77.50 | 0 |
| Apr 29 2024 | 80.45 | 0.20 | 0.25% | 81.75 | 81.81 | 80.05 | 110 |
| Apr 26 2024 | 80.25 | 3.85 | 5.04% | 78.40 | 81.15 | 78.40 | 0 |
| Apr 25 2024 | 76.40 | 0.50 | 0.66% | 77.70 | 77.70 | 75.40 | 0 |
| Apr 24 2024 | 75.90 | -8.25 | -9.80% | 75.00 | 77.90 | 72.60 | 200 |
| Apr 23 2024 | 84.15 | 1.50 | 1.81% | 83.75 | 84.93 | 83.36 | 0 |
| Apr 22 2024 | 82.65 | 2.60 | 3.25% | 82.26 | 83.93 | 81.40 | 0 |
| Apr 19 2024 | 80.05 | -0.30 | -0.37% | 78.90 | 80.41 | 77.90 | 20 |
| Apr 18 2024 | 80.35 | 0.10 | 0.12% | 79.90 | 80.56 | 79.56 | 0 |
| Apr 17 2024 | 80.25 | 0.25 | 0.31% | 80.60 | 80.90 | 79.00 | 0 |
| Apr 16 2024 | 80.00 | -3.25 | -3.90% | 82.35 | 82.40 | 79.50 | 0 |
| Apr 15 2024 | 83.25 | 0.20 | 0.24% | 84.45 | 85.23 | 83.25 | 0 |
| Apr 12 2024 | 83.05 | -2.00 | -2.35% | 85.85 | 85.93 | 82.65 | 11 |
| Apr 11 2024 | 85.05 | -1.40 | -1.62% | 85.45 | 86.23 | 84.55 | 15 |
| Apr 10 2024 | 86.45 | -1.60 | -1.82% | 88.85 | 89.03 | 85.85 | 0 |
| Apr 09 2024 | 88.05 | -0.50 | -0.56% | 87.95 | 89.13 | 87.95 | 0 |
| Apr 08 2024 | 88.55 | -0.80 | -0.90% | 87.65 | 88.73 | 87.25 | 0 |
| Apr 05 2024 | 89.35 | -2.75 | -2.99% | 90.72 | 91.22 | 89.35 | 130 |
| Apr 04 2024 | 92.10 | 0.90 | 0.99% | 90.80 | 92.10 | 90.62 | 0 |
| Apr 03 2024 | 91.20 | 0.60 | 0.66% | 90.70 | 91.70 | 90.70 | 100 |
| Apr 02 2024 | 90.60 | -0.40 | -0.44% | 90.70 | 91.80 | 90.50 | 11 |
| Mar 28 2024 | 91.00 | 0.00 | 0.00% | 91.60 | 92.10 | 90.80 | 0 |
| Mar 27 2024 | 91.00 | 0.80 | 0.89% | 90.40 | 91.20 | 88.95 | 0 |
| Mar 26 2024 | 90.20 | 2.75 | 3.14% | 87.05 | 90.20 | 86.75 | 95 |
| Mar 25 2024 | 87.45 | -1.30 | -1.46% | 88.95 | 89.05 | 87.45 | 70 |
