Register to chat with like-minded investors on our interactive forums.
802380 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 58.67 | 0.72 | 1.24% | 57.16 | 58.67 | 56.61 | 161,000 |
| May 30 2024 | 57.95 | 0.17 | 0.29% | 58.17 | 58.17 | 57.39 | 47,000 |
| May 29 2024 | 57.78 | -0.94 | -1.60% | 58.63 | 58.63 | 57.78 | 104,000 |
| May 28 2024 | 58.72 | -0.33 | -0.56% | 59.00 | 59.01 | 58.72 | 142,000 |
| May 27 2024 | 59.05 | -0.20 | -0.34% | 59.88 | 59.89 | 59.05 | 103,000 |
| May 24 2024 | 59.25 | 0.25 | 0.42% | 59.31 | 59.45 | 58.99 | 199,000 |
| May 23 2024 | 59.00 | -0.15 | -0.25% | 60.06 | 60.06 | 58.99 | 490,000 |
| May 22 2024 | 59.15 | -0.35 | -0.59% | 59.38 | 59.38 | 59.15 | 6,000 |
| May 21 2024 | 59.50 | -0.05 | -0.08% | 59.65 | 59.65 | 59.50 | 130,000 |
| May 20 2024 | 59.55 | -0.79 | -1.31% | 59.50 | 60.00 | 59.50 | 377,000 |
| May 17 2024 | 60.34 | -0.89 | -1.45% | 60.63 | 60.78 | 59.55 | 258,000 |
| May 16 2024 | 61.23 | 0.58 | 0.96% | 60.87 | 61.51 | 60.87 | 301,000 |
| May 15 2024 | 60.65 | 1.31 | 2.21% | 60.41 | 60.82 | 60.41 | 423,000 |
| May 14 2024 | 59.34 | -0.67 | -1.12% | 59.70 | 60.16 | 59.34 | 113,000 |
| May 13 2024 | 60.01 | 0.01 | 0.02% | 60.01 | 60.01 | 60.01 | 5,000 |
| May 10 2024 | 60.00 | 0.73 | 1.23% | 60.62 | 60.62 | 60.00 | 216,000 |
| May 09 2024 | 59.27 | -1.63 | -2.68% | 61.00 | 61.00 | 59.27 | 123,000 |
| May 08 2024 | 60.90 | -0.01 | -0.02% | 60.91 | 61.94 | 60.90 | 51,000 |
| May 07 2024 | 60.91 | 0.53 | 0.88% | 60.47 | 61.19 | 60.45 | 319,000 |
| May 06 2024 | 60.38 | 0.46 | 0.77% | 60.13 | 60.69 | 60.11 | 132,000 |
| May 03 2024 | 59.92 | 0.72 | 1.22% | 59.48 | 59.92 | 59.15 | 268,000 |
| May 02 2024 | 59.20 | 0.32 | 0.54% | 58.75 | 59.25 | 58.67 | 30,000 |
| Apr 30 2024 | 58.88 | -0.12 | -0.20% | 59.02 | 59.02 | 58.70 | 113,000 |
| Apr 29 2024 | 59.00 | 0.85 | 1.46% | 58.45 | 59.00 | 58.45 | 50,000 |
| Apr 26 2024 | 58.15 | 0.60 | 1.04% | 56.87 | 58.25 | 56.86 | 102,000 |
| Apr 25 2024 | 57.55 | 0.12 | 0.21% | 58.04 | 58.04 | 56.82 | 211,000 |
| Apr 24 2024 | 57.43 | -1.39 | -2.36% | 58.56 | 58.56 | 56.91 | 510,000 |
| Apr 23 2024 | 58.82 | -0.02 | -0.03% | 59.39 | 59.39 | 58.82 | 141,000 |
| Apr 22 2024 | 58.84 | 0.22 | 0.38% | 58.71 | 58.84 | 58.30 | 539,000 |
| Apr 19 2024 | 58.62 | -1.32 | -2.20% | 59.19 | 59.19 | 58.62 | 390,000 |
| Apr 18 2024 | 59.94 | 0.54 | 0.91% | 59.91 | 60.00 | 59.50 | 756,000 |
| Apr 17 2024 | 59.40 | 0.27 | 0.46% | 59.79 | 59.79 | 59.11 | 180,000 |
| Apr 16 2024 | 59.13 | -1.02 | -1.70% | 59.58 | 60.00 | 58.46 | 403,000 |
| Apr 15 2024 | 60.15 | -1.64 | -2.65% | 61.04 | 61.04 | 60.01 | 611,000 |
| Apr 12 2024 | 61.79 | 2.19 | 3.67% | 59.94 | 61.99 | 59.94 | 151,000 |
| Apr 11 2024 | 59.60 | -0.98 | -1.62% | 60.41 | 60.80 | 59.50 | 153,000 |
| Apr 10 2024 | 60.58 | -0.52 | -0.85% | 61.15 | 61.50 | 60.40 | 112,000 |
| Apr 09 2024 | 61.10 | 1.97 | 3.33% | 59.99 | 61.10 | 59.99 | 491,000 |
| Apr 08 2024 | 59.13 | -0.85 | -1.42% | 59.10 | 59.52 | 58.98 | 356,000 |
| Apr 05 2024 | 59.98 | -0.22 | -0.37% | 60.35 | 60.40 | 59.98 | 25,000 |
| Apr 04 2024 | 60.20 | 0.90 | 1.52% | 59.61 | 60.20 | 59.51 | 492,000 |
| Apr 03 2024 | 59.30 | -0.04 | -0.07% | 59.90 | 59.90 | 58.94 | 235,000 |
| Apr 02 2024 | 59.34 | -2.66 | -4.29% | 61.50 | 61.50 | 58.92 | 2,257,000 |
| Mar 28 2024 | 62.00 | 0.30 | 0.49% | 61.45 | 62.00 | 61.45 | 789,000 |
| Mar 27 2024 | 61.70 | 0.95 | 1.56% | 61.69 | 61.75 | 61.06 | 172,000 |
| Mar 26 2024 | 60.75 | 0.10 | 0.16% | 60.80 | 61.15 | 60.60 | 174,000 |
| Mar 25 2024 | 60.65 | -0.85 | -1.38% | 61.96 | 61.97 | 60.65 | 37,000 |
| Mar 22 2024 | 61.50 | 1.16 | 1.92% | 59.86 | 61.50 | 59.86 | 234,000 |
| Mar 21 2024 | 60.34 | 0.45 | 0.75% | 60.00 | 60.60 | 59.76 | 440,000 |
| Mar 20 2024 | 59.89 | -0.11 | -0.18% | 60.36 | 60.60 | 59.89 | 221,000 |
| Mar 19 2024 | 60.00 | -0.10 | -0.17% | 59.73 | 60.00 | 59.73 | 129,000 |
| Mar 18 2024 | 60.10 | -0.40 | -0.66% | 60.40 | 60.40 | 59.53 | 85,000 |
| Mar 15 2024 | 60.50 | 0.29 | 0.48% | 60.65 | 60.79 | 60.10 | 69,000 |
| Mar 14 2024 | 60.21 | -1.74 | -2.81% | 61.46 | 61.50 | 60.16 | 277,000 |
| Mar 13 2024 | 61.95 | -0.12 | -0.19% | 62.31 | 62.31 | 61.95 | 93,000 |
| Mar 12 2024 | 62.07 | 0.08 | 0.13% | 62.44 | 62.88 | 62.07 | 437,000 |
| Mar 11 2024 | 61.99 | -1.46 | -2.30% | 62.89 | 62.89 | 61.99 | 226,000 |
| Mar 08 2024 | 63.45 | 1.45 | 2.34% | 62.95 | 63.45 | 62.80 | 251,000 |
| Mar 07 2024 | 62.00 | 0.22 | 0.36% | 61.87 | 63.40 | 61.87 | 856,000 |
| Mar 06 2024 | 61.78 | -0.46 | -0.74% | 61.99 | 61.99 | 61.00 | 173,000 |
| Mar 05 2024 | 62.24 | 2.24 | 3.73% | 60.69 | 62.24 | 60.39 | 400,000 |
