Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1V884 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 112.07 | 0.00 | 0.00% | 111.87 | 112.17 | 111.77 | 0 |
| May 23 2024 | 112.07 | -0.25 | -0.22% | 112.90 | 112.90 | 111.92 | 0 |
| May 22 2024 | 112.32 | 0.60 | 0.54% | 112.22 | 112.32 | 111.67 | 0 |
| May 21 2024 | 111.72 | 0.40 | 0.36% | 111.87 | 112.25 | 111.32 | 28 |
| May 20 2024 | 111.32 | 0.75 | 0.68% | 111.52 | 111.80 | 110.77 | 0 |
| May 17 2024 | 110.57 | -0.20 | -0.18% | 111.32 | 111.32 | 110.47 | 0 |
| May 16 2024 | 110.77 | -0.15 | -0.14% | 111.35 | 111.35 | 110.32 | 0 |
| May 15 2024 | 110.92 | -0.75 | -0.67% | 112.00 | 112.00 | 110.92 | 0 |
| May 14 2024 | 111.67 | 1.00 | 0.90% | 110.92 | 112.00 | 110.92 | 390 |
| May 13 2024 | 110.67 | 0.45 | 0.41% | 110.87 | 111.25 | 110.47 | 500 |
| May 10 2024 | 110.22 | 1.35 | 1.24% | 109.77 | 110.80 | 109.57 | 0 |
| May 09 2024 | 108.87 | -0.50 | -0.46% | 109.87 | 109.92 | 108.42 | 0 |
| May 08 2024 | 109.37 | 2.40 | 2.24% | 107.27 | 109.62 | 107.22 | 0 |
| May 07 2024 | 106.97 | -0.20 | -0.19% | 108.42 | 109.65 | 106.12 | 50 |
| May 06 2024 | 107.17 | 1.10 | 1.04% | 106.77 | 107.82 | 106.47 | 25 |
| May 03 2024 | 106.07 | 0.07 | 0.07% | 106.52 | 108.00 | 106.07 | 90 |
| May 02 2024 | 106.00 | 4.60 | 4.54% | 101.70 | 106.22 | 97.85 | 120 |
| Apr 30 2024 | 101.40 | -1.70 | -1.65% | 104.35 | 104.35 | 99.20 | 0 |
| Apr 29 2024 | 103.10 | 3.10 | 3.10% | 101.15 | 103.10 | 100.10 | 0 |
| Apr 26 2024 | 100.00 | 1.05 | 1.06% | 100.75 | 102.60 | 99.70 | 0 |
| Apr 25 2024 | 98.95 | -2.00 | -1.98% | 102.40 | 102.55 | 98.60 | 0 |
| Apr 24 2024 | 100.95 | -0.95 | -0.93% | 102.87 | 103.25 | 100.95 | 0 |
| Apr 23 2024 | 101.90 | -0.90 | -0.88% | 103.45 | 103.80 | 101.75 | 10 |
| Apr 22 2024 | 102.80 | 2.65 | 2.65% | 101.85 | 103.95 | 101.85 | 20 |
| Apr 19 2024 | 100.15 | 0.85 | 0.86% | 98.35 | 101.60 | 95.65 | 0 |
| Apr 18 2024 | 99.30 | 4.00 | 4.20% | 98.65 | 100.10 | 97.50 | 0 |
| Apr 17 2024 | 95.30 | 3.63 | 3.96% | 92.35 | 96.95 | 92.25 | 0 |
| Apr 16 2024 | 91.67 | 2.20 | 2.46% | 89.42 | 92.02 | 85.42 | 0 |
| Apr 15 2024 | 89.47 | -4.50 | -4.79% | 95.77 | 96.40 | 88.72 | 5 |
| Apr 12 2024 | 93.97 | -6.08 | -6.08% | 101.20 | 101.80 | 93.07 | 25 |
| Apr 11 2024 | 100.05 | -3.40 | -3.29% | 104.20 | 104.30 | 98.80 | 0 |
| Apr 10 2024 | 103.45 | 2.00 | 1.97% | 101.80 | 105.15 | 101.75 | 0 |
| Apr 09 2024 | 101.45 | -0.95 | -0.93% | 102.15 | 104.25 | 101.40 | 0 |
| Apr 08 2024 | 102.40 | 4.95 | 5.08% | 98.00 | 102.55 | 97.55 | 20 |
| Apr 05 2024 | 97.45 | -2.85 | -2.84% | 100.20 | 100.20 | 96.65 | 0 |
| Apr 04 2024 | 100.30 | 1.35 | 1.36% | 99.20 | 100.60 | 97.90 | 0 |
| Apr 03 2024 | 98.95 | -2.65 | -2.61% | 101.95 | 102.00 | 95.20 | 20 |
| Apr 02 2024 | 101.60 | -3.05 | -2.91% | 105.30 | 105.35 | 100.85 | 30 |
| Mar 28 2024 | 104.65 | 1.30 | 1.26% | 103.80 | 104.85 | 103.45 | 15 |
| Mar 27 2024 | 103.35 | 1.15 | 1.13% | 102.52 | 103.65 | 102.30 | 10 |
| Mar 26 2024 | 102.20 | 3.50 | 3.55% | 98.95 | 102.40 | 98.95 | 15 |
| Mar 25 2024 | 98.70 | 0.80 | 0.82% | 98.15 | 98.95 | 96.30 | 0 |
| Mar 22 2024 | 97.90 | 0.45 | 0.46% | 98.30 | 99.00 | 97.50 | 0 |
| Mar 21 2024 | 97.45 | 3.38 | 3.59% | 96.07 | 98.40 | 95.62 | 10 |
| Mar 20 2024 | 94.07 | 0.85 | 0.91% | 93.87 | 94.57 | 92.17 | 0 |
| Mar 19 2024 | 93.22 | -1.30 | -1.38% | 96.67 | 96.72 | 91.47 | 10 |
| Mar 18 2024 | 94.52 | -0.15 | -0.16% | 95.27 | 96.85 | 94.32 | 0 |
| Mar 15 2024 | 94.67 | -0.73 | -0.77% | 95.82 | 96.27 | 93.57 | 0 |
| Mar 14 2024 | 95.40 | -3.05 | -3.10% | 98.60 | 98.60 | 95.40 | 0 |
| Mar 13 2024 | 98.45 | -1.45 | -1.45% | 101.17 | 101.27 | 98.30 | 0 |
| Mar 12 2024 | 99.90 | 1.80 | 1.83% | 99.57 | 101.00 | 97.70 | 8 |
| Mar 11 2024 | 98.10 | 2.75 | 2.88% | 96.62 | 98.40 | 94.12 | 4 |
| Mar 08 2024 | 95.35 | -0.45 | -0.47% | 96.42 | 96.90 | 94.42 | 0 |
| Mar 07 2024 | 95.80 | 1.53 | 1.62% | 95.97 | 96.12 | 93.95 | 7 |
| Mar 06 2024 | 94.27 | 0.50 | 0.53% | 94.47 | 96.90 | 94.12 | 10 |
| Mar 05 2024 | 93.77 | -1.98 | -2.07% | 97.32 | 97.32 | 90.87 | 131 |
| Mar 04 2024 | 95.75 | -4.50 | -4.49% | 102.52 | 102.52 | 94.72 | 40 |
| Mar 01 2024 | 100.25 | -1.45 | -1.43% | 102.87 | 102.90 | 99.50 | 0 |
| Feb 29 2024 | 101.70 | -4.97 | -4.66% | 101.30 | 103.40 | 99.55 | 0 |
| Feb 28 2024 | 106.67 | -1.05 | -0.97% | 108.05 | 108.05 | 106.02 | 0 |
| Feb 27 2024 | 107.72 | 1.30 | 1.22% | 106.97 | 107.87 | 106.47 | 0 |
| Feb 26 2024 | 106.42 | 0.55 | 0.52% | 106.52 | 106.87 | 106.07 | 0 |
| Feb 23 2024 | 105.87 | 0.10 | 0.09% | 106.52 | 106.52 | 104.70 | 0 |
