Register to chat with like-minded investors on our interactive forums.
876367 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 83.63 | 0.05 | 0.06% | 83.79 | 83.79 | 83.63 | 45,000 |
| May 27 2024 | 83.58 | 0.53 | 0.64% | 83.07 | 83.58 | 83.07 | 68,000 |
| May 24 2024 | 83.05 | -0.82 | -0.98% | 83.06 | 83.06 | 83.05 | 30,000 |
| May 23 2024 | 83.87 | -0.06 | -0.07% | 83.85 | 83.87 | 83.85 | 25,000 |
| May 22 2024 | 83.93 | 0.00 | 0.00% | 83.93 | 83.93 | 83.93 | 0 |
| May 21 2024 | 83.93 | 0.07 | 0.08% | 83.93 | 83.93 | 83.93 | 12,000 |
| May 20 2024 | 83.86 | -0.17 | -0.20% | 83.86 | 83.86 | 83.86 | 27,000 |
| May 17 2024 | 84.03 | -0.24 | -0.28% | 84.02 | 84.03 | 84.02 | 18,000 |
| May 16 2024 | 84.27 | 0.47 | 0.56% | 84.27 | 84.27 | 84.27 | 5,000 |
| May 15 2024 | 83.80 | 0.22 | 0.26% | 83.29 | 83.80 | 83.26 | 90,000 |
| May 14 2024 | 83.58 | 0.38 | 0.46% | 83.76 | 83.77 | 83.58 | 114,000 |
| May 13 2024 | 83.20 | 0.00 | 0.00% | 83.20 | 83.20 | 83.20 | 24,000 |
| May 10 2024 | 83.20 | 0.01 | 0.01% | 83.85 | 83.85 | 83.20 | 45,000 |
| May 09 2024 | 83.19 | -0.84 | -1.00% | 83.34 | 83.34 | 83.19 | 14,000 |
| May 08 2024 | 84.03 | 0.00 | 0.00% | 84.03 | 84.03 | 84.03 | 0 |
| May 07 2024 | 84.03 | 0.12 | 0.14% | 84.04 | 84.04 | 84.03 | 83,000 |
| May 06 2024 | 83.91 | 0.83 | 1.00% | 83.91 | 83.91 | 83.91 | 7,000 |
| May 03 2024 | 83.08 | 0.00 | 0.00% | 83.08 | 83.08 | 83.08 | 0 |
| May 02 2024 | 83.08 | -0.27 | -0.32% | 83.50 | 83.64 | 83.08 | 105,000 |
| Apr 30 2024 | 83.35 | 0.27 | 0.32% | 83.39 | 83.40 | 83.35 | 67,000 |
| Apr 29 2024 | 83.08 | -0.02 | -0.02% | 83.04 | 83.08 | 83.04 | 10,000 |
| Apr 26 2024 | 83.10 | -0.03 | -0.04% | 83.10 | 83.10 | 83.10 | 50,000 |
| Apr 25 2024 | 83.13 | 0.00 | 0.00% | 83.13 | 83.13 | 83.13 | 0 |
| Apr 24 2024 | 83.13 | 0.00 | 0.00% | 83.29 | 83.29 | 83.13 | 33,000 |
| Apr 23 2024 | 83.13 | 0.00 | 0.00% | 83.13 | 83.13 | 83.13 | 0 |
| Apr 22 2024 | 83.13 | -0.18 | -0.22% | 83.13 | 83.13 | 83.13 | 15,000 |
| Apr 19 2024 | 83.31 | -0.05 | -0.06% | 83.31 | 83.31 | 83.31 | 24,000 |
| Apr 18 2024 | 83.36 | 0.49 | 0.59% | 83.45 | 83.45 | 83.36 | 13,000 |
| Apr 17 2024 | 82.87 | -0.48 | -0.58% | 82.87 | 82.87 | 82.87 | 2,000 |
| Apr 16 2024 | 83.35 | 0.27 | 0.32% | 83.46 | 83.46 | 83.29 | 215,000 |
| Apr 15 2024 | 83.08 | 0.04 | 0.05% | 82.21 | 83.85 | 82.21 | 659,000 |
| Apr 12 2024 | 83.04 | 0.00 | 0.00% | 83.04 | 83.04 | 83.04 | 0 |
| Apr 11 2024 | 83.04 | -0.54 | -0.65% | 83.04 | 83.04 | 83.04 | 58,000 |
| Apr 10 2024 | 83.58 | 0.08 | 0.10% | 84.06 | 84.14 | 83.58 | 60,000 |
| Apr 09 2024 | 83.50 | 0.37 | 0.45% | 83.83 | 83.85 | 83.50 | 76,000 |
| Apr 08 2024 | 83.13 | -0.41 | -0.49% | 81.91 | 83.13 | 81.91 | 30,000 |
| Apr 05 2024 | 83.54 | 0.00 | 0.00% | 83.54 | 83.54 | 83.54 | 0 |
| Apr 04 2024 | 83.54 | 0.00 | 0.00% | 83.54 | 83.54 | 83.54 | 0 |
| Apr 03 2024 | 83.54 | -0.13 | -0.16% | 83.54 | 83.54 | 83.54 | 10,000 |
| Apr 02 2024 | 83.67 | -0.46 | -0.55% | 84.09 | 84.09 | 83.62 | 27,000 |
| Mar 28 2024 | 84.13 | 0.52 | 0.62% | 84.09 | 84.13 | 84.09 | 12,000 |
| Mar 27 2024 | 83.61 | 0.00 | 0.00% | 83.61 | 83.61 | 83.61 | 0 |
| Mar 26 2024 | 83.61 | -0.35 | -0.42% | 83.61 | 83.61 | 83.61 | 10,000 |
| Mar 25 2024 | 83.96 | -0.22 | -0.26% | 83.73 | 83.96 | 83.73 | 34,000 |
| Mar 22 2024 | 84.18 | 0.21 | 0.25% | 83.57 | 84.18 | 83.57 | 120,000 |
| Mar 21 2024 | 83.97 | 0.11 | 0.13% | 83.59 | 83.97 | 83.59 | 8,000 |
| Mar 20 2024 | 83.86 | 0.00 | 0.00% | 83.86 | 83.86 | 83.86 | 0 |
| Mar 19 2024 | 83.86 | -0.04 | -0.05% | 83.84 | 83.86 | 83.84 | 135,000 |
| Mar 18 2024 | 83.90 | 0.18 | 0.22% | 83.90 | 83.90 | 83.90 | 2,000 |
| Mar 15 2024 | 83.72 | 0.22 | 0.26% | 83.74 | 83.78 | 83.72 | 210,000 |
| Mar 14 2024 | 83.50 | -0.73 | -0.87% | 84.23 | 84.23 | 83.50 | 95,000 |
| Mar 13 2024 | 84.23 | -0.09 | -0.11% | 84.27 | 84.27 | 84.23 | 169,000 |
| Mar 12 2024 | 84.32 | 0.15 | 0.18% | 84.23 | 84.32 | 84.23 | 45,000 |
| Mar 11 2024 | 84.17 | 0.67 | 0.80% | 84.43 | 84.43 | 83.62 | 189,000 |
| Mar 08 2024 | 83.50 | 0.00 | 0.00% | 83.50 | 83.50 | 83.50 | 0 |
| Mar 07 2024 | 83.50 | 0.00 | 0.00% | 83.38 | 83.50 | 83.38 | 115,000 |
| Mar 06 2024 | 83.50 | -0.21 | -0.25% | 83.50 | 83.50 | 83.50 | 10,000 |
| Mar 05 2024 | 83.71 | 0.57 | 0.69% | 83.14 | 83.71 | 83.14 | 94,000 |
| Mar 04 2024 | 83.14 | 0.31 | 0.37% | 83.14 | 83.14 | 83.14 | 12,000 |
| Mar 01 2024 | 82.83 | -0.11 | -0.13% | 83.02 | 83.02 | 82.83 | 219,000 |
| Feb 29 2024 | 82.94 | 0.00 | 0.00% | 82.94 | 82.94 | 82.94 | 0 |
