Register for real-time alerts, custom portfolio, and market movers
F37018 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 90.47 | 0.25 | 0.28% | 88.97 | 92.47 | 88.92 | 0 |
| Jun 13 2024 | 90.22 | 4.25 | 4.94% | 88.27 | 90.57 | 87.62 | 0 |
| Jun 12 2024 | 85.97 | -2.85 | -3.21% | 87.62 | 87.77 | 83.67 | 0 |
| Jun 11 2024 | 88.82 | 0.75 | 0.85% | 86.82 | 90.62 | 86.67 | 0 |
| Jun 10 2024 | 88.07 | 2.70 | 3.16% | 87.57 | 88.52 | 87.17 | 0 |
| Jun 07 2024 | 85.37 | -0.30 | -0.35% | 84.97 | 87.87 | 84.32 | 0 |
| Jun 06 2024 | 85.67 | -1.30 | -1.49% | 86.32 | 86.62 | 84.42 | 0 |
| Jun 05 2024 | 86.97 | -1.45 | -1.64% | 86.17 | 88.52 | 85.82 | 0 |
| Jun 04 2024 | 88.42 | -0.85 | -0.95% | 88.22 | 90.32 | 87.47 | 0 |
| Jun 03 2024 | 89.27 | -2.80 | -3.04% | 86.12 | 89.27 | 86.12 | 0 |
| May 31 2024 | 92.07 | -0.65 | -0.70% | 92.87 | 93.27 | 91.37 | 0 |
| May 30 2024 | 92.72 | 3.20 | 3.57% | 93.22 | 93.62 | 92.22 | 0 |
| May 29 2024 | 89.52 | 4.85 | 5.73% | 87.27 | 89.72 | 86.87 | 0 |
| May 28 2024 | 84.67 | 1.20 | 1.44% | 83.37 | 85.17 | 82.97 | 0 |
| May 27 2024 | 83.47 | 0.95 | 1.15% | 83.67 | 84.02 | 83.42 | 0 |
| May 24 2024 | 82.52 | 1.55 | 1.91% | 83.75 | 83.97 | 82.17 | 0 |
| May 23 2024 | 80.97 | 4.25 | 5.54% | 77.92 | 80.97 | 77.17 | 0 |
| May 22 2024 | 76.72 | 0.55 | 0.72% | 76.12 | 77.12 | 76.12 | 0 |
| May 21 2024 | 76.17 | 1.85 | 2.49% | 76.57 | 76.87 | 76.02 | 0 |
| May 20 2024 | 74.32 | -1.55 | -2.04% | 74.47 | 75.67 | 74.32 | 0 |
| May 17 2024 | 75.87 | 1.30 | 1.74% | 76.07 | 76.52 | 75.52 | 0 |
| May 16 2024 | 74.57 | -2.05 | -2.68% | 75.37 | 76.02 | 74.37 | 0 |
| May 15 2024 | 76.62 | -3.95 | -4.90% | 79.22 | 79.47 | 76.62 | 0 |
| May 14 2024 | 80.57 | 0.70 | 0.88% | 80.67 | 81.12 | 79.62 | 0 |
| May 13 2024 | 79.87 | -0.65 | -0.81% | 79.92 | 80.02 | 78.77 | 0 |
| May 10 2024 | 80.52 | -1.95 | -2.36% | 80.57 | 80.57 | 79.47 | 0 |
| May 09 2024 | 82.47 | -2.80 | -3.28% | 84.87 | 85.52 | 82.17 | 0 |
| May 08 2024 | 85.27 | -0.05 | -0.06% | 86.12 | 86.87 | 85.27 | 0 |
| May 07 2024 | 85.32 | -2.00 | -2.29% | 86.12 | 86.22 | 84.92 | 0 |
| May 06 2024 | 87.32 | -1.10 | -1.24% | 87.37 | 87.37 | 85.77 | 0 |
| May 03 2024 | 88.42 | -5.35 | -5.71% | 89.82 | 90.12 | 86.62 | 0 |
| May 02 2024 | 93.77 | -0.05 | -0.05% | 93.77 | 95.57 | 93.07 | 0 |
| Apr 30 2024 | 93.82 | 2.70 | 2.96% | 91.02 | 93.82 | 90.52 | 0 |
| Apr 29 2024 | 91.12 | -1.65 | -1.78% | 90.62 | 91.62 | 90.62 | 0 |
| Apr 26 2024 | 92.77 | -2.35 | -2.47% | 92.22 | 93.57 | 91.37 | 0 |
| Apr 25 2024 | 95.12 | 4.30 | 4.73% | 90.57 | 96.42 | 90.22 | 0 |
| Apr 24 2024 | 90.82 | 1.10 | 1.23% | 88.77 | 91.22 | 88.77 | 0 |
| Apr 23 2024 | 89.72 | -4.70 | -4.98% | 92.27 | 92.37 | 89.37 | 0 |
| Apr 22 2024 | 94.42 | -0.45 | -0.47% | 93.37 | 94.67 | 92.42 | 0 |
| Apr 19 2024 | 94.87 | 1.20 | 1.28% | 99.32 | 99.32 | 94.27 | 0 |
| Apr 18 2024 | 93.67 | -3.65 | -3.75% | 95.87 | 96.57 | 93.67 | 0 |
| Apr 17 2024 | 97.32 | 0.95 | 0.99% | 97.12 | 97.42 | 94.72 | 0 |
| Apr 16 2024 | 96.37 | 2.15 | 2.28% | 97.77 | 98.47 | 94.57 | 0 |
| Apr 15 2024 | 94.22 | 0.60 | 0.64% | 93.35 | 94.37 | 91.30 | 0 |
| Apr 12 2024 | 93.62 | 1.85 | 2.02% | 89.37 | 93.97 | 89.02 | 0 |
| Apr 11 2024 | 91.77 | 2.30 | 2.57% | 89.42 | 91.92 | 88.67 | 0 |
| Apr 10 2024 | 89.47 | 3.10 | 3.59% | 84.32 | 90.12 | 83.37 | 0 |
| Apr 09 2024 | 86.37 | 2.80 | 3.35% | 84.27 | 87.32 | 83.47 | 0 |
| Apr 08 2024 | 83.57 | -1.25 | -1.47% | 84.32 | 85.22 | 83.47 | 0 |
| Apr 05 2024 | 84.82 | 4.20 | 5.21% | 86.77 | 87.17 | 84.82 | 0 |
| Apr 04 2024 | 80.62 | -0.55 | -0.68% | 81.67 | 81.67 | 79.47 | 0 |
| Apr 03 2024 | 81.17 | -1.40 | -1.70% | 82.97 | 82.97 | 80.92 | 0 |
| Apr 02 2024 | 82.57 | 6.35 | 8.33% | 80.37 | 83.02 | 79.82 | 0 |
| Mar 28 2024 | 76.22 | -2.55 | -3.24% | 76.57 | 76.87 | 75.72 | 0 |
| Mar 27 2024 | 78.77 | -0.50 | -0.63% | 79.32 | 79.42 | 77.72 | 0 |
| Mar 26 2024 | 79.27 | -0.55 | -0.69% | 79.57 | 80.02 | 79.02 | 0 |
| Mar 25 2024 | 79.82 | 1.90 | 2.44% | 79.52 | 79.97 | 78.87 | 0 |
| Mar 22 2024 | 77.92 | 2.90 | 3.87% | 75.62 | 77.97 | 75.27 | 0 |
| Mar 21 2024 | 75.02 | -6.60 | -8.09% | 76.37 | 77.02 | 74.52 | 0 |
| Mar 20 2024 | 81.62 | -0.75 | -0.91% | 81.67 | 82.57 | 81.12 | 0 |
| Mar 19 2024 | 82.37 | -1.50 | -1.79% | 84.52 | 85.62 | 82.32 | 0 |
| Mar 18 2024 | 83.87 | -1.05 | -1.24% | 84.67 | 85.37 | 83.37 | 0 |
