Register for real-time alerts, custom portfolio, and market movers
P23328 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 90.07 | 0.60 | 0.67% | 89.62 | 90.37 | 88.92 | 0 |
| Jun 06 2024 | 89.47 | 0.90 | 1.02% | 89.47 | 89.92 | 89.15 | 0 |
| Jun 05 2024 | 88.57 | 3.35 | 3.93% | 86.62 | 88.67 | 86.27 | 0 |
| Jun 04 2024 | 85.22 | -0.15 | -0.18% | 85.37 | 85.67 | 84.57 | 0 |
| Jun 03 2024 | 85.37 | 2.30 | 2.77% | 85.77 | 86.67 | 84.97 | 0 |
| May 31 2024 | 83.07 | -3.05 | -3.54% | 85.12 | 85.77 | 83.02 | 0 |
| May 30 2024 | 86.12 | -1.90 | -2.16% | 86.47 | 87.22 | 85.92 | 0 |
| May 29 2024 | 88.02 | -0.20 | -0.23% | 87.87 | 88.12 | 86.92 | 0 |
| May 28 2024 | 88.22 | -0.05 | -0.06% | 88.12 | 88.72 | 87.52 | 0 |
| May 27 2024 | 88.27 | 0.10 | 0.11% | 87.82 | 88.32 | 87.77 | 0 |
| May 24 2024 | 88.17 | -0.10 | -0.11% | 86.67 | 88.32 | 86.67 | 0 |
| May 23 2024 | 88.27 | 0.65 | 0.74% | 88.82 | 89.27 | 87.62 | 0 |
| May 22 2024 | 87.62 | 0.85 | 0.98% | 87.27 | 87.62 | 86.87 | 0 |
| May 21 2024 | 86.77 | 0.10 | 0.12% | 86.72 | 86.82 | 86.12 | 0 |
| May 20 2024 | 86.67 | 1.00 | 1.17% | 85.77 | 86.72 | 85.67 | 0 |
| May 17 2024 | 85.67 | -0.85 | -0.98% | 86.02 | 86.27 | 85.52 | 0 |
| May 16 2024 | 86.52 | 1.40 | 1.64% | 86.22 | 86.72 | 86.02 | 0 |
| May 15 2024 | 85.12 | 1.75 | 2.10% | 83.87 | 85.27 | 83.67 | 0 |
| May 14 2024 | 83.37 | 0.45 | 0.54% | 83.02 | 83.52 | 82.47 | 0 |
| May 13 2024 | 82.92 | 0.25 | 0.30% | 83.27 | 83.32 | 82.57 | 0 |
| May 10 2024 | 82.67 | 0.10 | 0.12% | 82.57 | 83.42 | 82.47 | 6 |
| May 09 2024 | 82.57 | 0.25 | 0.30% | 82.02 | 82.57 | 81.72 | 0 |
| May 08 2024 | 82.32 | -0.45 | -0.54% | 82.52 | 82.77 | 81.42 | 0 |
| May 07 2024 | 82.77 | 1.50 | 1.85% | 82.27 | 82.77 | 81.92 | 0 |
| May 06 2024 | 81.27 | 1.20 | 1.50% | 80.57 | 81.37 | 80.52 | 0 |
| May 03 2024 | 80.07 | 3.50 | 4.57% | 78.42 | 80.60 | 78.27 | 0 |
| May 02 2024 | 76.57 | -2.35 | -2.98% | 76.67 | 77.42 | 75.87 | 0 |
| Apr 30 2024 | 78.92 | -0.85 | -1.07% | 80.12 | 80.22 | 78.82 | 0 |
| Apr 29 2024 | 79.77 | 0.05 | 0.06% | 79.92 | 80.37 | 79.52 | 0 |
| Apr 26 2024 | 79.72 | 4.40 | 5.84% | 78.72 | 80.02 | 77.97 | 0 |
| Apr 25 2024 | 75.32 | -2.60 | -3.34% | 75.62 | 76.37 | 74.72 | 0 |
| Apr 24 2024 | 77.92 | 0.80 | 1.04% | 78.47 | 78.92 | 77.72 | 0 |
| Apr 23 2024 | 77.12 | 3.25 | 4.40% | 75.02 | 77.27 | 74.97 | 0 |
| Apr 22 2024 | 73.87 | -1.10 | -1.47% | 74.62 | 75.17 | 73.62 | 7 |
| Apr 19 2024 | 74.97 | -3.75 | -4.76% | 75.62 | 77.02 | 74.97 | 0 |
| Apr 18 2024 | 78.72 | -0.85 | -1.07% | 78.82 | 78.92 | 77.42 | 0 |
| Apr 17 2024 | 79.57 | -1.15 | -1.42% | 79.62 | 81.02 | 79.42 | 0 |
| Apr 16 2024 | 80.72 | -2.30 | -2.77% | 80.27 | 80.72 | 79.62 | 0 |
| Apr 15 2024 | 83.02 | -0.85 | -1.01% | 83.62 | 84.47 | 83.02 | 0 |
| Apr 12 2024 | 83.87 | 0.75 | 0.90% | 85.37 | 85.67 | 83.37 | 0 |
| Apr 11 2024 | 83.12 | 1.00 | 1.22% | 82.52 | 83.37 | 81.77 | 0 |
| Apr 10 2024 | 82.12 | 0.35 | 0.43% | 83.12 | 83.42 | 81.02 | 0 |
| Apr 09 2024 | 81.77 | -1.20 | -1.45% | 82.57 | 83.07 | 81.27 | 0 |
| Apr 08 2024 | 82.97 | 0.60 | 0.73% | 82.72 | 83.17 | 82.07 | 0 |
| Apr 05 2024 | 82.37 | -1.80 | -2.14% | 81.12 | 82.82 | 80.97 | 0 |
| Apr 04 2024 | 84.17 | 0.15 | 0.18% | 83.72 | 84.67 | 83.62 | 0 |
| Apr 03 2024 | 84.02 | 1.20 | 1.45% | 82.87 | 84.07 | 82.42 | 0 |
| Apr 02 2024 | 82.82 | -1.75 | -2.07% | 84.97 | 85.22 | 82.32 | 0 |
| Mar 28 2024 | 84.57 | 0.55 | 0.65% | 84.47 | 84.87 | 84.37 | 0 |
| Mar 27 2024 | 84.02 | -0.90 | -1.06% | 84.42 | 85.22 | 83.67 | 0 |
| Mar 26 2024 | 84.92 | 0.30 | 0.35% | 85.17 | 85.32 | 84.72 | 0 |
| Mar 25 2024 | 84.62 | -0.45 | -0.53% | 84.92 | 85.17 | 83.72 | 0 |
| Mar 22 2024 | 85.07 | -0.95 | -1.10% | 84.92 | 85.47 | 84.52 | 0 |
| Mar 21 2024 | 86.02 | 3.80 | 4.62% | 84.82 | 86.02 | 84.67 | 0 |
| Mar 20 2024 | 82.22 | 0.80 | 0.98% | 81.92 | 82.72 | 81.82 | 0 |
| Mar 19 2024 | 81.42 | -0.80 | -0.97% | 81.22 | 81.97 | 80.27 | 0 |
| Mar 18 2024 | 82.22 | 2.40 | 3.01% | 80.87 | 82.82 | 80.77 | 0 |
| Mar 15 2024 | 79.82 | -2.20 | -2.68% | 81.52 | 82.27 | 79.72 | 0 |
| Mar 14 2024 | 82.02 | 0.05 | 0.06% | 82.47 | 82.90 | 81.42 | 0 |
| Mar 13 2024 | 81.97 | -0.70 | -0.85% | 83.62 | 83.67 | 81.62 | 0 |
| Mar 12 2024 | 82.67 | 1.55 | 1.91% | 81.97 | 83.32 | 81.07 | 0 |
| Mar 11 2024 | 81.12 | -2.15 | -2.58% | 81.57 | 81.67 | 80.47 | 0 |
