Register for streaming realtime charts, analysis tools, and prices.
Q00440 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 27.82 | 0.15 | 0.54% | 27.86 | 28.13 | 27.38 | 0 |
| Jun 06 2024 | 27.67 | 0.18 | 0.65% | 27.82 | 28.13 | 27.37 | 0 |
| Jun 05 2024 | 27.49 | 0.21 | 0.77% | 27.31 | 27.70 | 27.09 | 0 |
| Jun 04 2024 | 27.28 | -1.87 | -6.42% | 27.89 | 28.00 | 27.28 | 0 |
| Jun 03 2024 | 29.15 | -0.85 | -2.83% | 30.56 | 30.56 | 29.05 | 0 |
| May 31 2024 | 30.00 | -0.52 | -1.70% | 30.50 | 30.57 | 29.87 | 0 |
| May 30 2024 | 30.52 | 0.36 | 1.19% | 29.98 | 31.02 | 29.98 | 0 |
| May 29 2024 | 30.16 | -1.47 | -4.65% | 31.98 | 31.98 | 30.16 | 0 |
| May 28 2024 | 31.63 | 0.05 | 0.16% | 31.99 | 31.99 | 31.46 | 0 |
| May 27 2024 | 31.58 | 1.65 | 5.51% | 30.64 | 31.61 | 30.42 | 0 |
| May 24 2024 | 29.93 | -0.46 | -1.51% | 29.76 | 30.10 | 29.10 | 0 |
| May 23 2024 | 30.39 | -0.36 | -1.17% | 30.64 | 30.96 | 30.02 | 0 |
| May 22 2024 | 30.75 | -0.57 | -1.82% | 31.74 | 31.92 | 30.41 | 0 |
| May 21 2024 | 31.32 | 1.62 | 5.45% | 31.46 | 31.50 | 30.84 | 0 |
| May 20 2024 | 29.70 | 0.18 | 0.61% | 30.61 | 30.77 | 29.62 | 0 |
| May 17 2024 | 29.52 | 1.31 | 4.64% | 29.23 | 29.80 | 29.01 | 0 |
| May 16 2024 | 28.21 | 0.13 | 0.46% | 28.26 | 28.31 | 27.47 | 0 |
| May 15 2024 | 28.08 | -0.02 | -0.07% | 28.72 | 28.72 | 27.75 | 0 |
| May 14 2024 | 28.10 | 1.30 | 4.85% | 26.96 | 28.10 | 26.89 | 0 |
| May 13 2024 | 26.80 | -0.62 | -2.26% | 27.14 | 27.49 | 26.69 | 0 |
| May 10 2024 | 27.42 | 0.28 | 1.03% | 27.75 | 28.12 | 27.34 | 0 |
| May 09 2024 | 27.14 | 0.69 | 2.61% | 26.85 | 27.23 | 26.70 | 0 |
| May 08 2024 | 26.45 | -1.01 | -3.68% | 27.32 | 27.32 | 26.10 | 0 |
| May 07 2024 | 27.46 | -0.26 | -0.94% | 27.52 | 27.93 | 27.26 | 0 |
| May 06 2024 | 27.72 | 0.65 | 2.40% | 28.01 | 28.05 | 27.56 | 0 |
| May 03 2024 | 27.07 | -0.82 | -2.94% | 28.12 | 28.12 | 26.84 | 0 |
| May 02 2024 | 27.89 | 0.42 | 1.53% | 27.22 | 28.04 | 26.92 | 0 |
| Apr 30 2024 | 27.47 | -0.60 | -2.14% | 28.29 | 28.33 | 27.27 | 0 |
| Apr 29 2024 | 28.07 | 0.35 | 1.26% | 27.79 | 28.22 | 27.54 | 0 |
| Apr 26 2024 | 27.72 | 0.79 | 2.93% | 27.27 | 28.13 | 27.10 | 0 |
| Apr 25 2024 | 26.93 | -0.69 | -2.50% | 27.44 | 27.89 | 26.39 | 0 |
| Apr 24 2024 | 27.62 | -1.36 | -4.69% | 28.13 | 28.27 | 27.24 | 0 |
| Apr 23 2024 | 28.98 | 0.68 | 2.40% | 27.64 | 29.42 | 26.31 | 0 |
| Apr 22 2024 | 28.30 | -0.11 | -0.39% | 28.29 | 29.35 | 28.02 | 0 |
| Apr 19 2024 | 28.41 | -0.95 | -3.24% | 28.39 | 28.72 | 28.00 | 0 |
| Apr 18 2024 | 29.36 | -0.80 | -2.65% | 29.70 | 29.72 | 28.92 | 0 |
| Apr 17 2024 | 30.16 | -0.10 | -0.33% | 30.95 | 31.06 | 30.05 | 0 |
| Apr 16 2024 | 30.26 | -0.88 | -2.83% | 30.68 | 31.69 | 29.71 | 0 |
| Apr 15 2024 | 31.14 | -0.51 | -1.61% | 31.68 | 32.69 | 31.02 | 0 |
| Apr 12 2024 | 31.65 | 1.54 | 5.11% | 31.59 | 32.35 | 31.31 | 0 |
| Apr 11 2024 | 30.11 | 0.39 | 1.31% | 30.95 | 30.95 | 29.75 | 0 |
| Apr 10 2024 | 29.72 | 0.88 | 3.05% | 28.44 | 29.81 | 28.40 | 0 |
| Apr 09 2024 | 28.84 | 0.18 | 0.63% | 28.45 | 29.36 | 28.45 | 0 |
| Apr 08 2024 | 28.66 | -4.38 | -13.26% | 28.51 | 29.37 | 28.34 | 0 |
| Apr 05 2024 | 33.04 | -0.34 | -1.02% | 33.29 | 33.44 | 32.58 | 0 |
| Apr 04 2024 | 33.38 | -0.72 | -2.11% | 34.25 | 34.25 | 32.76 | 0 |
| Apr 03 2024 | 34.10 | -0.20 | -0.58% | 34.09 | 34.65 | 33.89 | 0 |
| Apr 02 2024 | 34.30 | 0.75 | 2.24% | 34.78 | 35.09 | 34.16 | 0 |
| Mar 28 2024 | 33.55 | 1.20 | 3.71% | 33.30 | 33.84 | 32.91 | 0 |
| Mar 27 2024 | 32.35 | -1.03 | -3.09% | 33.09 | 33.58 | 32.32 | 0 |
| Mar 26 2024 | 33.38 | 2.06 | 6.58% | 32.41 | 33.76 | 32.41 | 0 |
| Mar 25 2024 | 31.32 | 2.24 | 7.70% | 29.25 | 31.43 | 29.03 | 0 |
| Mar 22 2024 | 29.08 | -1.05 | -3.48% | 29.92 | 30.08 | 28.97 | 0 |
| Mar 21 2024 | 30.13 | -0.45 | -1.47% | 31.20 | 31.20 | 29.76 | 0 |
| Mar 20 2024 | 30.58 | 0.33 | 1.09% | 30.15 | 30.79 | 30.11 | 0 |
| Mar 19 2024 | 30.25 | -0.43 | -1.40% | 30.65 | 30.85 | 30.23 | 0 |
| Mar 18 2024 | 30.68 | 0.12 | 0.39% | 30.88 | 30.88 | 30.17 | 0 |
| Mar 15 2024 | 30.56 | 0.76 | 2.55% | 30.27 | 31.31 | 30.05 | 0 |
| Mar 14 2024 | 29.80 | 1.68 | 5.97% | 28.23 | 30.18 | 28.23 | 0 |
| Mar 13 2024 | 28.12 | -0.56 | -1.95% | 28.57 | 28.64 | 28.03 | 0 |
| Mar 12 2024 | 28.68 | 0.46 | 1.63% | 28.38 | 29.23 | 28.29 | 0 |
| Mar 11 2024 | 28.22 | -0.43 | -1.50% | 28.00 | 29.02 | 28.00 | 0 |
