Register for real-time alerts, custom portfolio, and market movers
876360 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 78.65 | -0.24 | -0.30% | 78.88 | 78.88 | 78.65 | 64,000 |
| Jun 06 2024 | 78.89 | -0.37 | -0.47% | 79.00 | 79.01 | 78.89 | 658,000 |
| Jun 05 2024 | 79.26 | 0.44 | 0.56% | 78.95 | 79.26 | 78.84 | 132,000 |
| Jun 04 2024 | 78.82 | -0.10 | -0.13% | 78.90 | 78.90 | 78.82 | 16,000 |
| Jun 03 2024 | 78.92 | 0.67 | 0.86% | 78.25 | 78.92 | 78.25 | 116,000 |
| May 31 2024 | 78.25 | -0.07 | -0.09% | 78.28 | 78.28 | 78.25 | 20,000 |
| May 30 2024 | 78.32 | 0.00 | 0.00% | 78.32 | 78.32 | 78.32 | 0 |
| May 29 2024 | 78.32 | -0.28 | -0.36% | 78.63 | 78.72 | 78.32 | 71,000 |
| May 28 2024 | 78.60 | 0.75 | 0.96% | 78.60 | 78.60 | 78.60 | 19,000 |
| May 27 2024 | 77.85 | -0.75 | -0.95% | 77.85 | 77.85 | 77.85 | 1,000 |
| May 24 2024 | 78.60 | 0.14 | 0.18% | 78.46 | 78.60 | 78.46 | 8,000 |
| May 23 2024 | 78.46 | -0.07 | -0.09% | 78.46 | 78.46 | 78.46 | 15,000 |
| May 22 2024 | 78.53 | -0.27 | -0.34% | 78.60 | 78.60 | 78.53 | 20,000 |
| May 21 2024 | 78.80 | 0.00 | 0.00% | 78.80 | 78.80 | 78.80 | 0 |
| May 20 2024 | 78.80 | -0.40 | -0.51% | 79.20 | 79.32 | 78.80 | 90,000 |
| May 17 2024 | 79.20 | 0.21 | 0.27% | 78.74 | 79.21 | 78.74 | 28,000 |
| May 16 2024 | 78.99 | 0.00 | 0.00% | 78.99 | 78.99 | 78.99 | 0 |
| May 15 2024 | 78.99 | 0.19 | 0.24% | 78.80 | 79.04 | 78.80 | 33,000 |
| May 14 2024 | 78.80 | -0.14 | -0.18% | 78.60 | 78.80 | 78.60 | 12,000 |
| May 13 2024 | 78.94 | 0.51 | 0.65% | 79.00 | 79.00 | 78.90 | 5,000 |
| May 10 2024 | 78.43 | -0.07 | -0.09% | 78.90 | 79.16 | 78.43 | 173,000 |
| May 09 2024 | 78.50 | -0.73 | -0.92% | 79.20 | 79.20 | 78.50 | 19,000 |
| May 08 2024 | 79.23 | -0.06 | -0.08% | 79.30 | 79.30 | 79.23 | 59,000 |
| May 07 2024 | 79.29 | 0.48 | 0.61% | 79.11 | 79.29 | 79.11 | 22,000 |
| May 06 2024 | 78.81 | 0.00 | 0.00% | 78.81 | 78.81 | 78.81 | 0 |
| May 03 2024 | 78.81 | 0.24 | 0.31% | 78.85 | 78.85 | 78.81 | 5,000 |
| May 02 2024 | 78.57 | 0.34 | 0.43% | 78.57 | 78.57 | 78.57 | 13,000 |
| Apr 30 2024 | 78.23 | 0.23 | 0.29% | 78.23 | 78.23 | 78.23 | 15,000 |
| Apr 29 2024 | 78.00 | -0.13 | -0.17% | 78.13 | 78.13 | 78.00 | 8,000 |
| Apr 26 2024 | 78.13 | 0.28 | 0.36% | 78.14 | 78.18 | 78.13 | 27,000 |
| Apr 25 2024 | 77.85 | -0.33 | -0.42% | 78.10 | 78.10 | 77.85 | 11,000 |
| Apr 24 2024 | 78.18 | 0.03 | 0.04% | 78.52 | 78.52 | 78.11 | 47,000 |
| Apr 23 2024 | 78.15 | -0.52 | -0.66% | 78.40 | 78.50 | 77.12 | 37,000 |
| Apr 22 2024 | 78.67 | 0.38 | 0.49% | 78.38 | 78.67 | 78.35 | 56,000 |
| Apr 19 2024 | 78.29 | -0.41 | -0.52% | 78.45 | 78.47 | 78.01 | 135,000 |
| Apr 18 2024 | 78.70 | 0.39 | 0.50% | 78.62 | 78.70 | 78.62 | 60,000 |
| Apr 17 2024 | 78.31 | 0.00 | 0.00% | 78.31 | 78.31 | 78.31 | 0 |
| Apr 16 2024 | 78.31 | -0.41 | -0.52% | 78.69 | 78.69 | 78.31 | 71,000 |
| Apr 15 2024 | 78.72 | -0.81 | -1.02% | 78.90 | 79.10 | 78.72 | 78,000 |
| Apr 12 2024 | 79.53 | 0.79 | 1.00% | 78.70 | 79.53 | 78.70 | 50,000 |
| Apr 11 2024 | 78.74 | 0.23 | 0.29% | 79.63 | 79.63 | 78.74 | 20,000 |
| Apr 10 2024 | 78.51 | -0.66 | -0.83% | 79.29 | 79.46 | 78.51 | 214,000 |
| Apr 09 2024 | 79.17 | 0.57 | 0.73% | 78.85 | 79.17 | 78.85 | 154,000 |
| Apr 08 2024 | 78.60 | 0.06 | 0.08% | 78.32 | 78.84 | 78.29 | 376,000 |
| Apr 05 2024 | 78.54 | -0.11 | -0.14% | 78.54 | 78.54 | 78.54 | 1,000 |
| Apr 04 2024 | 78.65 | 0.26 | 0.33% | 78.39 | 78.65 | 78.38 | 68,000 |
| Apr 03 2024 | 78.39 | -0.10 | -0.13% | 78.89 | 78.89 | 78.39 | 90,000 |
| Apr 02 2024 | 78.49 | -0.86 | -1.08% | 79.30 | 79.30 | 78.49 | 251,000 |
| Mar 28 2024 | 79.35 | -0.17 | -0.21% | 79.46 | 79.46 | 79.01 | 131,000 |
| Mar 27 2024 | 79.52 | 0.01 | 0.01% | 79.65 | 79.65 | 79.20 | 115,000 |
| Mar 26 2024 | 79.51 | 0.25 | 0.32% | 79.86 | 79.86 | 79.25 | 173,000 |
| Mar 25 2024 | 79.26 | -0.34 | -0.43% | 79.50 | 79.50 | 79.26 | 274,000 |
| Mar 22 2024 | 79.60 | 0.29 | 0.37% | 79.40 | 79.60 | 79.37 | 448,000 |
| Mar 21 2024 | 79.31 | 0.37 | 0.47% | 79.01 | 79.31 | 79.01 | 39,000 |
| Mar 20 2024 | 78.94 | -0.24 | -0.30% | 78.94 | 78.94 | 78.94 | 10,000 |
| Mar 19 2024 | 79.18 | 0.35 | 0.44% | 80.39 | 80.39 | 78.95 | 232,000 |
| Mar 18 2024 | 78.83 | -0.25 | -0.32% | 79.21 | 79.21 | 78.77 | 78,000 |
| Mar 15 2024 | 79.08 | -0.81 | -1.01% | 79.08 | 79.18 | 78.69 | 67,000 |
| Mar 14 2024 | 79.89 | 0.65 | 0.82% | 79.77 | 79.89 | 79.77 | 45,000 |
| Mar 13 2024 | 79.24 | -0.38 | -0.48% | 79.79 | 79.79 | 79.24 | 156,000 |
| Mar 12 2024 | 79.62 | 0.09 | 0.11% | 79.58 | 79.62 | 79.58 | 61,000 |
| Mar 11 2024 | 79.53 | -0.33 | -0.41% | 79.71 | 79.71 | 79.33 | 120,000 |
