Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
761104 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 99.40 | 0.03 | 0.03% | 99.307 | 99.40 | 99.307 | 100,000 |
| Jun 13 2024 | 99.367 | 0.00 | 0.00% | 99.367 | 99.367 | 99.367 | 0 |
| Jun 12 2024 | 99.367 | 0.12 | 0.12% | 99.367 | 99.367 | 99.367 | 25,000 |
| Jun 11 2024 | 99.251 | -0.11 | -0.11% | 99.276 | 99.389 | 99.221 | 410,000 |
| Jun 10 2024 | 99.356 | 0.08 | 0.08% | 99.375 | 99.375 | 99.356 | 65,000 |
| Jun 07 2024 | 99.275 | -0.12 | -0.12% | 99.275 | 99.275 | 99.275 | 25,000 |
| Jun 06 2024 | 99.391 | 0.03 | 0.03% | 99.275 | 99.391 | 99.275 | 147,000 |
| Jun 05 2024 | 99.36 | 0.00 | 0.00% | 99.369 | 99.369 | 99.36 | 35,000 |
| Jun 04 2024 | 99.364 | 0.03 | 0.03% | 99.193 | 99.364 | 99.193 | 58,000 |
| Jun 03 2024 | 99.338 | 0.04 | 0.04% | 99.29 | 99.338 | 99.201 | 90,000 |
| May 31 2024 | 99.295 | 0.01 | 0.01% | 99.315 | 99.315 | 99.172 | 117,000 |
| May 30 2024 | 99.286 | 0.09 | 0.09% | 99.286 | 99.286 | 99.286 | 19,000 |
| May 29 2024 | 99.20 | -0.09 | -0.09% | 99.231 | 99.231 | 99.20 | 40,000 |
| May 28 2024 | 99.288 | 0.02 | 0.02% | 99.288 | 99.288 | 99.288 | 66,000 |
| May 27 2024 | 99.272 | 0.03 | 0.03% | 99.24 | 99.303 | 99.24 | 293,000 |
| May 24 2024 | 99.245 | 0.08 | 0.08% | 99.245 | 99.245 | 99.245 | 5,000 |
| May 23 2024 | 99.161 | -0.08 | -0.08% | 99.132 | 99.161 | 99.132 | 8,000 |
| May 22 2024 | 99.245 | -0.02 | -0.02% | 99.285 | 99.285 | 99.245 | 73,000 |
| May 21 2024 | 99.262 | 0.14 | 0.14% | 99.264 | 99.264 | 99.254 | 30,000 |
| May 20 2024 | 99.119 | -0.17 | -0.17% | 99.15 | 99.15 | 99.119 | 10,000 |
| May 17 2024 | 99.286 | 0.09 | 0.09% | 99.105 | 99.286 | 99.105 | 33,000 |
| May 16 2024 | 99.20 | 0.09 | 0.09% | 99.26 | 99.289 | 99.20 | 143,000 |
| May 15 2024 | 99.106 | -0.03 | -0.03% | 99.15 | 99.15 | 99.106 | 290,000 |
| May 14 2024 | 99.14 | -0.01 | -0.01% | 99.14 | 99.14 | 99.14 | 10,000 |
| May 13 2024 | 99.15 | -0.06 | -0.06% | 99.15 | 99.15 | 99.15 | 40,000 |
| May 10 2024 | 99.207 | 0.12 | 0.12% | 99.085 | 99.207 | 99.085 | 161,000 |
| May 09 2024 | 99.085 | -0.02 | -0.02% | 99.25 | 99.286 | 99.085 | 98,000 |
| May 08 2024 | 99.10 | -0.05 | -0.05% | 99.108 | 99.108 | 99.10 | 5,000 |
| May 07 2024 | 99.15 | -0.04 | -0.04% | 99.10 | 99.15 | 99.10 | 22,000 |
| May 06 2024 | 99.19 | 0.09 | 0.09% | 99.25 | 99.25 | 99.092 | 30,000 |
| May 03 2024 | 99.101 | 0.00 | 0.00% | 99.21 | 99.257 | 99.101 | 310,000 |
| May 02 2024 | 99.101 | -0.09 | -0.09% | 99.101 | 99.101 | 99.101 | 10,000 |
| Apr 30 2024 | 99.19 | -0.01 | -0.01% | 99.07 | 99.199 | 99.07 | 60,000 |
| Apr 29 2024 | 99.199 | 0.00 | 0.00% | 99.219 | 99.219 | 99.07 | 788,000 |
| Apr 26 2024 | 99.202 | 0.02 | 0.02% | 99.15 | 99.206 | 99.15 | 250,000 |
| Apr 25 2024 | 99.184 | 0.01 | 0.01% | 99.184 | 99.184 | 99.184 | 30,000 |
| Apr 24 2024 | 99.17 | 0.14 | 0.14% | 99.203 | 99.209 | 99.14 | 312,000 |
| Apr 23 2024 | 99.035 | -0.16 | -0.16% | 99.20 | 99.20 | 99.035 | 58,000 |
| Apr 22 2024 | 99.197 | 0.18 | 0.18% | 99.175 | 99.197 | 99.12 | 94,000 |
| Apr 19 2024 | 99.021 | 0.02 | 0.02% | 99.021 | 99.109 | 99.021 | 15,000 |
| Apr 18 2024 | 99.00 | -0.13 | -0.13% | 99.09 | 99.09 | 99.00 | 140,000 |
| Apr 17 2024 | 99.13 | 0.09 | 0.09% | 99.149 | 99.149 | 99.06 | 115,000 |
| Apr 16 2024 | 99.041 | -0.06 | -0.06% | 99.021 | 99.092 | 99.021 | 111,000 |
| Apr 15 2024 | 99.10 | -0.04 | -0.04% | 99.073 | 99.129 | 99.073 | 110,000 |
| Apr 12 2024 | 99.135 | 0.09 | 0.09% | 99.124 | 99.135 | 99.001 | 51,000 |
| Apr 11 2024 | 99.05 | -0.04 | -0.04% | 99.00 | 99.05 | 99.00 | 90,000 |
| Apr 10 2024 | 99.093 | 0.13 | 0.13% | 99.00 | 99.11 | 98.971 | 2,985,000 |
| Apr 09 2024 | 98.96 | -0.15 | -0.16% | 99.105 | 99.105 | 98.96 | 123,000 |
| Apr 08 2024 | 99.114 | 0.03 | 0.03% | 99.118 | 99.118 | 99.00 | 384,000 |
| Apr 05 2024 | 99.08 | 0.11 | 0.11% | 98.97 | 99.10 | 98.97 | 432,000 |
| Apr 04 2024 | 98.97 | -0.08 | -0.08% | 99.10 | 99.10 | 98.97 | 130,000 |
| Apr 03 2024 | 99.05 | -0.12 | -0.12% | 99.05 | 99.05 | 99.05 | 20,000 |
| Apr 02 2024 | 99.167 | 0.23 | 0.23% | 99.166 | 99.167 | 99.166 | 10,000 |
| Mar 28 2024 | 98.941 | -0.09 | -0.09% | 98.99 | 99.059 | 98.941 | 226,000 |
| Mar 27 2024 | 99.029 | 0.00 | 0.00% | 99.029 | 99.029 | 99.029 | 0 |
| Mar 26 2024 | 99.029 | 0.05 | 0.05% | 99.00 | 99.029 | 99.00 | 80,000 |
| Mar 25 2024 | 98.98 | 0.15 | 0.15% | 98.944 | 99.01 | 98.931 | 150,000 |
| Mar 22 2024 | 98.834 | -0.17 | -0.17% | 99.049 | 99.049 | 98.834 | 283,000 |
| Mar 21 2024 | 99.00 | -0.01 | -0.01% | 98.871 | 99.00 | 98.821 | 421,000 |
| Mar 20 2024 | 99.009 | 0.00 | 0.00% | 99.007 | 99.009 | 99.007 | 36,000 |
| Mar 19 2024 | 99.01 | 0.00 | 0.00% | 98.999 | 99.01 | 98.999 | 10,000 |
| Mar 18 2024 | 99.009 | 0.10 | 0.10% | 98.969 | 99.009 | 98.89 | 56,000 |
