Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1GJS1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 85.57 | -1.11 | -1.28% | 85.73 | 85.92 | 85.18 | 0 |
| May 17 2024 | 86.68 | -0.47 | -0.54% | 86.82 | 86.82 | 86.09 | 0 |
| May 16 2024 | 87.15 | 1.82 | 2.13% | 85.41 | 87.18 | 85.41 | 0 |
| May 15 2024 | 85.33 | -0.76 | -0.88% | 84.78 | 85.66 | 84.17 | 15 |
| May 14 2024 | 86.09 | 8.55 | 11.03% | 85.12 | 86.47 | 84.74 | 500 |
| May 13 2024 | 77.54 | 0.26 | 0.34% | 77.76 | 78.24 | 76.92 | 0 |
| May 10 2024 | 77.28 | 1.24 | 1.63% | 76.40 | 77.55 | 76.29 | 0 |
| May 09 2024 | 76.04 | -1.85 | -2.38% | 76.74 | 76.74 | 75.64 | 0 |
| May 08 2024 | 77.89 | 0.05 | 0.06% | 77.43 | 78.17 | 77.10 | 0 |
| May 07 2024 | 77.84 | -1.41 | -1.78% | 78.15 | 79.19 | 77.70 | 0 |
| May 06 2024 | 79.25 | 1.39 | 1.79% | 77.88 | 79.40 | 77.71 | 0 |
| May 03 2024 | 77.86 | -1.86 | -2.33% | 79.43 | 79.60 | 77.85 | 0 |
| May 02 2024 | 79.72 | 2.33 | 3.01% | 79.60 | 79.72 | 77.67 | 0 |
| Apr 30 2024 | 77.39 | -1.46 | -1.85% | 78.40 | 79.43 | 77.37 | 0 |
| Apr 29 2024 | 78.85 | 1.84 | 2.39% | 76.10 | 79.33 | 75.54 | 0 |
| Apr 26 2024 | 77.01 | -5.90 | -7.12% | 82.30 | 82.30 | 75.61 | 0 |
| Apr 25 2024 | 82.91 | 2.14 | 2.65% | 81.10 | 85.76 | 81.10 | 200 |
| Apr 24 2024 | 80.77 | -0.57 | -0.70% | 81.60 | 82.03 | 80.61 | 0 |
| Apr 23 2024 | 81.34 | 2.52 | 3.20% | 81.68 | 82.07 | 80.69 | 0 |
| Apr 22 2024 | 78.82 | -0.35 | -0.44% | 80.05 | 80.96 | 78.67 | 0 |
| Apr 19 2024 | 79.17 | -0.61 | -0.76% | 78.65 | 79.97 | 78.54 | 0 |
| Apr 18 2024 | 79.78 | -1.11 | -1.37% | 79.99 | 80.22 | 79.45 | 0 |
| Apr 17 2024 | 80.89 | -0.03 | -0.04% | 80.23 | 81.49 | 80.23 | 0 |
| Apr 16 2024 | 80.92 | -1.92 | -2.32% | 82.50 | 82.56 | 80.92 | 60 |
| Apr 15 2024 | 82.84 | -1.68 | -1.99% | 83.65 | 84.37 | 82.82 | 0 |
| Apr 12 2024 | 84.52 | -0.31 | -0.37% | 84.96 | 86.04 | 84.44 | 0 |
| Apr 11 2024 | 84.83 | -1.82 | -2.10% | 85.50 | 85.74 | 84.67 | 0 |
| Apr 10 2024 | 86.65 | 1.01 | 1.18% | 85.90 | 87.13 | 85.31 | 0 |
| Apr 09 2024 | 85.64 | 0.32 | 0.38% | 85.56 | 87.03 | 85.56 | 3 |
| Apr 08 2024 | 85.32 | 0.48 | 0.57% | 85.12 | 85.53 | 84.42 | 0 |
| Apr 05 2024 | 84.84 | -2.28 | -2.62% | 85.67 | 85.67 | 84.49 | 50 |
| Apr 04 2024 | 87.12 | 4.58 | 5.55% | 83.19 | 88.01 | 82.29 | 40 |
| Apr 03 2024 | 82.54 | 0.93 | 1.14% | 80.96 | 82.75 | 80.93 | 10 |
| Apr 02 2024 | 81.61 | 2.25 | 2.84% | 80.13 | 82.54 | 80.13 | 190 |
| Mar 28 2024 | 79.36 | -0.41 | -0.51% | 79.76 | 79.77 | 78.56 | 0 |
| Mar 27 2024 | 79.77 | -0.04 | -0.05% | 79.45 | 80.74 | 79.21 | 0 |
| Mar 26 2024 | 79.81 | 0.34 | 0.43% | 79.50 | 80.08 | 79.38 | 0 |
| Mar 25 2024 | 79.47 | 0.19 | 0.24% | 78.88 | 79.63 | 76.13 | 0 |
| Mar 22 2024 | 79.28 | -0.91 | -1.13% | 79.81 | 80.79 | 79.15 | 0 |
| Mar 21 2024 | 80.19 | 1.12 | 1.42% | 79.69 | 80.79 | 79.69 | 0 |
| Mar 20 2024 | 79.07 | 1.54 | 1.99% | 77.86 | 79.54 | 76.97 | 0 |
| Mar 19 2024 | 77.53 | 2.34 | 3.11% | 75.61 | 77.57 | 74.57 | 0 |
| Mar 18 2024 | 75.19 | -1.71 | -2.22% | 77.30 | 77.48 | 74.83 | 0 |
| Mar 15 2024 | 76.90 | -1.09 | -1.40% | 78.28 | 78.28 | 75.72 | 0 |
| Mar 14 2024 | 77.99 | -0.96 | -1.22% | 79.23 | 79.23 | 77.63 | 44 |
| Mar 13 2024 | 78.95 | 0.20 | 0.25% | 78.71 | 78.96 | 77.69 | 0 |
| Mar 12 2024 | 78.75 | 1.99 | 2.59% | 77.63 | 79.10 | 77.20 | 0 |
| Mar 11 2024 | 76.76 | 3.10 | 4.21% | 74.37 | 76.85 | 74.37 | 0 |
| Mar 08 2024 | 73.66 | 0.18 | 0.24% | 72.72 | 74.06 | 72.57 | 50 |
| Mar 07 2024 | 73.48 | -0.17 | -0.23% | 73.13 | 74.55 | 72.80 | 0 |
| Mar 06 2024 | 73.65 | 0.05 | 0.07% | 69.92 | 73.90 | 69.64 | 60 |
| Mar 05 2024 | 73.60 | -0.22 | -0.30% | 75.95 | 75.95 | 73.12 | 170 |
| Mar 04 2024 | 73.82 | 0.45 | 0.61% | 75.39 | 76.38 | 72.16 | 0 |
| Mar 01 2024 | 73.37 | 1.94 | 2.72% | 71.52 | 73.75 | 70.72 | 0 |
| Feb 29 2024 | 71.43 | -0.68 | -0.94% | 72.78 | 72.78 | 70.73 | 0 |
| Feb 28 2024 | 72.11 | -0.76 | -1.04% | 72.52 | 72.52 | 70.17 | 0 |
| Feb 27 2024 | 72.87 | 1.85 | 2.60% | 72.39 | 73.49 | 71.55 | 0 |
| Feb 26 2024 | 71.02 | -2.26 | -3.08% | 71.96 | 71.96 | 68.57 | 50 |
| Feb 23 2024 | 73.28 | 1.01 | 1.40% | 72.82 | 73.46 | 71.89 | 0 |
| Feb 22 2024 | 72.27 | -1.44 | -1.95% | 69.54 | 74.01 | 68.69 | 0 |
| Feb 21 2024 | 73.71 | 0.20 | 0.27% | 74.41 | 74.41 | 72.59 | 0 |
