Register for streaming realtime charts, analysis tools, and prices.
848252 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 87.35 | -0.81 | -0.92% | 88.21 | 88.21 | 87.31 | 2,102,000 |
| Jun 06 2024 | 88.16 | -0.62 | -0.70% | 88.81 | 88.81 | 87.97 | 2,182,000 |
| Jun 05 2024 | 88.78 | 0.66 | 0.75% | 88.17 | 88.85 | 88.11 | 7,015,000 |
| Jun 04 2024 | 88.12 | 0.07 | 0.08% | 88.07 | 88.54 | 87.91 | 7,671,000 |
| Jun 03 2024 | 88.05 | 0.61 | 0.70% | 87.54 | 88.24 | 87.32 | 4,723,000 |
| May 31 2024 | 87.44 | 0.01 | 0.01% | 87.35 | 87.59 | 86.96 | 951,000 |
| May 30 2024 | 87.43 | 0.41 | 0.47% | 86.99 | 87.43 | 86.99 | 3,008,000 |
| May 29 2024 | 87.02 | -0.98 | -1.11% | 87.70 | 87.91 | 86.96 | 6,333,000 |
| May 28 2024 | 88.00 | -0.76 | -0.86% | 88.68 | 88.75 | 87.95 | 2,188,000 |
| May 27 2024 | 88.76 | 0.48 | 0.54% | 88.28 | 88.82 | 88.11 | 1,786,000 |
| May 24 2024 | 88.28 | 0.25 | 0.28% | 88.13 | 88.33 | 87.89 | 3,178,000 |
| May 23 2024 | 88.03 | -0.52 | -0.59% | 88.59 | 88.97 | 87.98 | 10,387,000 |
| May 22 2024 | 88.55 | -0.14 | -0.16% | 88.38 | 88.73 | 88.29 | 1,962,000 |
| May 21 2024 | 88.69 | 0.09 | 0.10% | 88.68 | 88.89 | 88.55 | 2,353,000 |
| May 20 2024 | 88.60 | -0.19 | -0.21% | 88.59 | 88.79 | 88.50 | 1,829,000 |
| May 17 2024 | 88.79 | -0.53 | -0.59% | 89.19 | 89.24 | 88.63 | 2,957,000 |
| May 16 2024 | 89.32 | 0.02 | 0.02% | 89.53 | 89.53 | 89.20 | 4,159,000 |
| May 15 2024 | 89.30 | 1.42 | 1.62% | 88.26 | 89.35 | 88.25 | 2,347,000 |
| May 14 2024 | 87.88 | -0.22 | -0.25% | 88.15 | 88.36 | 87.57 | 7,204,000 |
| May 13 2024 | 88.10 | -0.06 | -0.07% | 88.40 | 88.40 | 88.10 | 1,646,000 |
| May 10 2024 | 88.16 | -0.24 | -0.27% | 88.87 | 88.89 | 88.13 | 5,481,000 |
| May 09 2024 | 88.40 | -0.44 | -0.50% | 88.74 | 88.74 | 88.17 | 3,891,000 |
| May 08 2024 | 88.84 | -0.36 | -0.40% | 89.02 | 89.19 | 88.66 | 4,922,000 |
| May 07 2024 | 89.20 | 0.30 | 0.34% | 89.01 | 89.37 | 88.62 | 10,461,000 |
| May 06 2024 | 88.90 | 0.39 | 0.44% | 89.02 | 89.45 | 88.77 | 8,497,000 |
| May 03 2024 | 88.51 | 0.18 | 0.20% | 88.70 | 89.27 | 88.40 | 9,389,000 |
| May 02 2024 | 88.33 | 0.47 | 0.53% | 88.35 | 88.69 | 88.01 | 6,215,000 |
| Apr 30 2024 | 87.86 | -0.47 | -0.53% | 88.36 | 88.36 | 87.73 | 4,797,000 |
| Apr 29 2024 | 88.33 | 0.74 | 0.84% | 87.94 | 88.46 | 87.78 | 5,137,000 |
| Apr 26 2024 | 87.59 | 0.91 | 1.05% | 87.01 | 87.76 | 86.97 | 3,539,000 |
| Apr 25 2024 | 86.68 | -0.18 | -0.21% | 86.86 | 87.20 | 86.15 | 3,933,000 |
| Apr 24 2024 | 86.86 | -1.46 | -1.65% | 87.85 | 88.02 | 86.75 | 3,497,000 |
| Apr 23 2024 | 88.32 | -0.04 | -0.05% | 88.60 | 88.73 | 88.00 | 13,376,000 |
| Apr 22 2024 | 88.36 | 0.68 | 0.78% | 87.86 | 88.36 | 87.49 | 4,059,000 |
| Apr 19 2024 | 87.68 | -0.19 | -0.22% | 88.03 | 88.31 | 87.57 | 3,165,000 |
| Apr 18 2024 | 87.87 | 0.04 | 0.05% | 88.30 | 88.38 | 87.78 | 2,781,000 |
| Apr 17 2024 | 87.83 | 0.21 | 0.24% | 87.53 | 88.28 | 87.45 | 3,714,000 |
| Apr 16 2024 | 87.62 | -0.65 | -0.74% | 88.07 | 88.17 | 87.26 | 4,350,000 |
| Apr 15 2024 | 88.27 | -1.04 | -1.16% | 89.12 | 89.18 | 88.10 | 15,586,000 |
| Apr 12 2024 | 89.31 | 1.28 | 1.45% | 88.88 | 89.68 | 88.79 | 2,815,000 |
| Apr 11 2024 | 88.03 | -1.09 | -1.22% | 88.78 | 88.99 | 88.00 | 3,939,000 |
| Apr 10 2024 | 89.12 | -0.33 | -0.37% | 89.41 | 89.91 | 88.63 | 2,810,000 |
| Apr 09 2024 | 89.45 | 0.86 | 0.97% | 88.75 | 89.51 | 88.71 | 16,103,000 |
| Apr 08 2024 | 88.59 | 0.04 | 0.05% | 88.25 | 88.67 | 88.23 | 2,288,000 |
| Apr 05 2024 | 88.55 | -0.85 | -0.95% | 89.35 | 89.44 | 88.50 | 5,521,000 |
| Apr 04 2024 | 89.40 | 1.33 | 1.51% | 88.35 | 89.45 | 88.35 | 3,017,000 |
| Apr 03 2024 | 88.07 | -0.34 | -0.38% | 88.63 | 88.63 | 87.70 | 4,334,000 |
| Apr 02 2024 | 88.41 | -1.32 | -1.47% | 89.13 | 89.98 | 88.23 | 8,117,000 |
| Mar 28 2024 | 89.73 | -0.63 | -0.70% | 90.07 | 90.10 | 89.50 | 6,207,000 |
| Mar 27 2024 | 90.36 | 0.31 | 0.34% | 90.10 | 90.39 | 90.00 | 11,626,000 |
| Mar 26 2024 | 90.05 | 0.45 | 0.50% | 89.77 | 90.16 | 89.59 | 2,403,000 |
| Mar 25 2024 | 89.60 | -0.47 | -0.52% | 89.95 | 90.12 | 89.42 | 2,638,000 |
| Mar 22 2024 | 90.07 | 0.51 | 0.57% | 89.67 | 90.13 | 89.50 | 3,094,000 |
| Mar 21 2024 | 89.56 | 0.28 | 0.31% | 89.56 | 89.85 | 89.35 | 6,516,000 |
| Mar 20 2024 | 89.28 | -0.12 | -0.13% | 89.67 | 89.78 | 89.16 | 5,868,000 |
| Mar 19 2024 | 89.40 | -0.27 | -0.30% | 89.58 | 89.74 | 89.10 | 9,010,000 |
| Mar 18 2024 | 89.67 | 0.34 | 0.38% | 89.62 | 89.71 | 89.32 | 3,944,000 |
| Mar 15 2024 | 89.33 | -0.32 | -0.36% | 89.12 | 89.85 | 89.10 | 4,230,000 |
| Mar 14 2024 | 89.65 | -0.76 | -0.84% | 90.27 | 91.14 | 89.65 | 16,450,000 |
| Mar 13 2024 | 90.41 | 0.14 | 0.16% | 90.54 | 90.58 | 90.05 | 11,103,000 |
| Mar 12 2024 | 90.27 | 0.37 | 0.41% | 90.00 | 90.62 | 90.00 | 7,170,000 |
| Mar 11 2024 | 89.90 | -0.36 | -0.40% | 90.48 | 90.48 | 89.65 | 13,069,000 |
