Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1XYF2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 84.05 | -0.65 | -0.77% | 83.55 | 84.15 | 83.35 | 0 |
| May 23 2024 | 84.70 | 0.20 | 0.24% | 85.95 | 86.40 | 84.35 | 0 |
| May 22 2024 | 84.50 | 2.25 | 2.74% | 82.10 | 84.70 | 81.25 | 0 |
| May 21 2024 | 82.25 | -2.05 | -2.43% | 84.00 | 84.05 | 81.40 | 0 |
| May 20 2024 | 84.30 | 0.70 | 0.84% | 83.30 | 84.30 | 83.15 | 0 |
| May 17 2024 | 83.60 | -0.90 | -1.07% | 83.90 | 84.40 | 83.25 | 0 |
| May 16 2024 | 84.50 | -0.40 | -0.47% | 85.30 | 85.70 | 84.50 | 0 |
| May 15 2024 | 84.90 | 1.10 | 1.31% | 83.65 | 84.90 | 83.45 | 0 |
| May 14 2024 | 83.80 | 1.65 | 2.01% | 81.40 | 83.80 | 81.40 | 0 |
| May 13 2024 | 82.15 | 0.20 | 0.24% | 81.85 | 82.50 | 81.70 | 0 |
| May 10 2024 | 81.95 | 0.15 | 0.18% | 81.45 | 82.25 | 81.45 | 0 |
| May 09 2024 | 81.80 | 0.05 | 0.06% | 81.40 | 82.20 | 81.20 | 0 |
| May 08 2024 | 81.75 | -1.75 | -2.10% | 82.45 | 83.05 | 81.75 | 0 |
| May 07 2024 | 83.50 | 2.40 | 2.96% | 80.85 | 84.30 | 80.85 | 0 |
| May 06 2024 | 81.10 | 0.30 | 0.37% | 80.65 | 81.95 | 80.65 | 0 |
| May 03 2024 | 80.80 | 1.85 | 2.34% | 79.55 | 81.65 | 79.55 | 50 |
| May 02 2024 | 78.95 | -3.20 | -3.90% | 79.90 | 80.75 | 78.95 | 0 |
| Apr 30 2024 | 82.15 | -1.05 | -1.26% | 83.40 | 83.90 | 81.90 | 0 |
| Apr 29 2024 | 83.20 | -1.15 | -1.36% | 84.30 | 84.90 | 82.85 | 0 |
| Apr 26 2024 | 84.35 | -1.55 | -1.80% | 86.85 | 87.20 | 84.30 | 0 |
| Apr 25 2024 | 85.90 | 0.80 | 0.94% | 80.90 | 87.75 | 80.90 | 0 |
| Apr 24 2024 | 85.10 | 3.90 | 4.80% | 82.50 | 86.30 | 82.50 | 0 |
| Apr 23 2024 | 81.20 | 1.50 | 1.88% | 81.75 | 81.75 | 80.35 | 0 |
| Apr 22 2024 | 79.70 | -1.45 | -1.79% | 80.90 | 81.20 | 79.05 | 0 |
| Apr 19 2024 | 81.15 | -4.47 | -5.22% | 83.47 | 84.07 | 81.15 | 0 |
| Apr 18 2024 | 85.62 | -2.20 | -2.51% | 88.35 | 89.37 | 83.65 | 0 |
| Apr 17 2024 | 87.82 | 0.40 | 0.46% | 84.72 | 89.12 | 84.22 | 0 |
| Apr 16 2024 | 87.42 | -3.15 | -3.48% | 88.20 | 88.50 | 85.92 | 0 |
| Apr 15 2024 | 90.57 | -0.80 | -0.88% | 92.27 | 93.52 | 90.57 | 0 |
| Apr 12 2024 | 91.37 | -1.60 | -1.72% | 95.25 | 95.45 | 90.87 | 0 |
| Apr 11 2024 | 92.97 | -0.75 | -0.80% | 92.62 | 94.32 | 92.27 | 0 |
| Apr 10 2024 | 93.72 | 0.15 | 0.16% | 95.80 | 96.45 | 93.27 | 0 |
| Apr 09 2024 | 93.57 | 2.00 | 2.18% | 91.37 | 94.67 | 91.27 | 0 |
| Apr 08 2024 | 91.57 | 2.60 | 2.92% | 89.97 | 91.92 | 89.77 | 0 |
| Apr 05 2024 | 88.97 | -4.20 | -4.51% | 90.57 | 91.17 | 88.97 | 0 |
| Apr 04 2024 | 93.17 | 0.65 | 0.70% | 92.37 | 94.32 | 91.87 | 0 |
| Apr 03 2024 | 92.52 | 1.45 | 1.59% | 91.12 | 93.07 | 90.67 | 0 |
| Apr 02 2024 | 91.07 | -3.75 | -3.95% | 95.05 | 97.00 | 90.17 | 30 |
| Mar 28 2024 | 94.82 | -0.78 | -0.82% | 96.20 | 96.20 | 94.47 | 0 |
| Mar 27 2024 | 95.60 | 1.63 | 1.73% | 94.80 | 95.70 | 93.57 | 0 |
| Mar 26 2024 | 93.97 | 0.15 | 0.16% | 94.25 | 94.67 | 93.17 | 40 |
| Mar 25 2024 | 93.82 | -0.20 | -0.21% | 94.40 | 94.97 | 91.87 | 8 |
| Mar 22 2024 | 94.02 | -1.68 | -1.76% | 93.67 | 94.22 | 92.72 | 0 |
| Mar 21 2024 | 95.70 | 1.78 | 1.90% | 97.05 | 97.50 | 95.25 | 0 |
| Mar 20 2024 | 93.92 | -0.10 | -0.11% | 93.97 | 94.62 | 93.22 | 0 |
| Mar 19 2024 | 94.02 | -3.08 | -3.17% | 96.80 | 96.85 | 92.57 | 0 |
| Mar 18 2024 | 97.10 | -0.15 | -0.15% | 97.10 | 97.90 | 96.60 | 51 |
| Mar 15 2024 | 97.25 | -2.95 | -2.94% | 100.25 | 100.45 | 96.55 | 0 |
| Mar 14 2024 | 100.20 | -0.65 | -0.64% | 101.45 | 101.85 | 100.15 | 0 |
| Mar 13 2024 | 100.85 | -1.10 | -1.08% | 102.40 | 102.45 | 100.75 | 0 |
| Mar 12 2024 | 101.95 | 1.50 | 1.49% | 101.45 | 102.25 | 100.55 | 0 |
| Mar 11 2024 | 100.45 | -0.25 | -0.25% | 100.55 | 100.85 | 98.50 | 0 |
| Mar 08 2024 | 100.70 | -2.00 | -1.95% | 103.00 | 103.10 | 100.70 | 0 |
| Mar 07 2024 | 102.70 | 2.05 | 2.04% | 100.35 | 102.70 | 99.90 | 0 |
| Mar 06 2024 | 100.65 | 1.10 | 1.10% | 99.65 | 100.65 | 99.15 | 0 |
| Mar 05 2024 | 99.55 | -1.30 | -1.29% | 100.75 | 100.75 | 99.35 | 0 |
| Mar 04 2024 | 100.85 | -0.50 | -0.49% | 102.05 | 102.25 | 100.80 | 0 |
| Mar 01 2024 | 101.35 | 2.65 | 2.68% | 99.85 | 101.35 | 99.35 | 0 |
| Feb 29 2024 | 98.70 | 0.40 | 0.41% | 98.75 | 99.15 | 97.30 | 0 |
| Feb 28 2024 | 98.30 | -2.60 | -2.58% | 100.80 | 100.80 | 97.80 | 0 |
| Feb 27 2024 | 100.90 | 3.80 | 3.91% | 97.15 | 100.90 | 97.15 | 0 |
| Feb 26 2024 | 97.10 | -0.15 | -0.15% | 97.17 | 97.55 | 96.60 | 50 |
