Register to chat with like-minded investors on our interactive forums.
5076T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 88.58 | -0.47 | -0.53% | 88.01 | 90.52 | 88.01 | 0 |
| May 30 2024 | 89.05 | 2.76 | 3.20% | 86.10 | 89.05 | 84.91 | 0 |
| May 29 2024 | 86.29 | -6.89 | -7.39% | 90.72 | 90.72 | 86.29 | 0 |
| May 28 2024 | 93.18 | -2.58 | -2.69% | 96.08 | 97.12 | 92.08 | 0 |
| May 27 2024 | 95.76 | 1.39 | 1.47% | 94.94 | 95.76 | 94.25 | 0 |
| May 24 2024 | 94.37 | -1.21 | -1.27% | 94.07 | 96.90 | 93.62 | 0 |
| May 23 2024 | 95.58 | 0.36 | 0.38% | 95.34 | 96.38 | 94.60 | 0 |
| May 22 2024 | 95.22 | -4.71 | -4.71% | 98.25 | 99.41 | 94.52 | 0 |
| May 21 2024 | 99.93 | -2.56 | -2.50% | 101.50 | 102.49 | 99.93 | 0 |
| May 20 2024 | 102.49 | -0.83 | -0.80% | 103.25 | 104.12 | 102.44 | 0 |
| May 17 2024 | 103.32 | 0.81 | 0.79% | 104.14 | 104.47 | 102.22 | 0 |
| May 16 2024 | 102.51 | -0.88 | -0.85% | 103.21 | 103.38 | 101.58 | 0 |
| May 15 2024 | 103.39 | 0.43 | 0.42% | 102.73 | 103.61 | 99.17 | 0 |
| May 14 2024 | 102.96 | 1.48 | 1.46% | 101.67 | 103.10 | 101.32 | 0 |
| May 13 2024 | 101.48 | -1.19 | -1.16% | 103.59 | 103.92 | 101.48 | 0 |
| May 10 2024 | 102.67 | 0.47 | 0.46% | 103.66 | 104.05 | 102.56 | 0 |
| May 09 2024 | 102.20 | 0.05 | 0.05% | 100.98 | 102.20 | 100.10 | 0 |
| May 08 2024 | 102.15 | 0.12 | 0.12% | 101.31 | 103.41 | 101.31 | 0 |
| May 07 2024 | 102.03 | 2.17 | 2.17% | 101.93 | 102.17 | 99.28 | 0 |
| May 06 2024 | 99.86 | -0.07 | -0.07% | 100.04 | 101.25 | 98.89 | 0 |
| May 03 2024 | 99.93 | 3.74 | 3.89% | 97.09 | 101.88 | 97.09 | 0 |
| May 02 2024 | 96.19 | -1.01 | -1.04% | 98.02 | 98.49 | 95.62 | 0 |
| Apr 30 2024 | 97.20 | -0.67 | -0.68% | 98.34 | 98.77 | 96.89 | 0 |
| Apr 29 2024 | 97.87 | -3.10 | -3.07% | 100.68 | 101.09 | 97.19 | 0 |
| Apr 26 2024 | 100.97 | 3.35 | 3.43% | 99.95 | 101.66 | 98.79 | 0 |
| Apr 25 2024 | 97.62 | -4.52 | -4.43% | 102.29 | 102.29 | 95.36 | 0 |
| Apr 24 2024 | 102.14 | 0.33 | 0.32% | 101.12 | 104.23 | 100.71 | 0 |
| Apr 23 2024 | 101.81 | 2.16 | 2.17% | 100.91 | 101.81 | 100.71 | 0 |
| Apr 22 2024 | 99.65 | 0.36 | 0.36% | 100.93 | 101.22 | 98.90 | 0 |
| Apr 19 2024 | 99.29 | -1.39 | -1.38% | 98.01 | 99.77 | 96.27 | 0 |
| Apr 18 2024 | 100.68 | 0.52 | 0.52% | 99.48 | 100.97 | 98.10 | 0 |
| Apr 17 2024 | 100.16 | 7.63 | 8.25% | 96.50 | 103.51 | 96.50 | 0 |
| Apr 16 2024 | 92.53 | -3.26 | -3.40% | 93.70 | 94.79 | 91.86 | 0 |
| Apr 15 2024 | 95.79 | 1.97 | 2.10% | 96.01 | 98.25 | 93.92 | 0 |
| Apr 12 2024 | 93.82 | -3.02 | -3.12% | 98.70 | 98.91 | 92.52 | 0 |
| Apr 11 2024 | 96.84 | -0.43 | -0.44% | 97.22 | 98.15 | 95.83 | 0 |
| Apr 10 2024 | 97.27 | -0.36 | -0.37% | 98.57 | 99.48 | 95.34 | 0 |
| Apr 09 2024 | 97.63 | -2.74 | -2.73% | 99.37 | 100.01 | 97.29 | 0 |
| Apr 08 2024 | 100.37 | 1.83 | 1.86% | 97.87 | 100.70 | 97.78 | 0 |
| Apr 05 2024 | 98.54 | -4.59 | -4.45% | 100.14 | 100.47 | 98.02 | 0 |
| Apr 04 2024 | 103.13 | 0.82 | 0.80% | 101.74 | 103.47 | 101.48 | 0 |
| Apr 03 2024 | 102.31 | -0.59 | -0.57% | 102.89 | 103.96 | 102.31 | 0 |
| Apr 02 2024 | 102.90 | -1.63 | -1.56% | 105.55 | 105.83 | 102.48 | 0 |
| Mar 28 2024 | 104.53 | 0.55 | 0.53% | 105.13 | 105.73 | 104.48 | 0 |
| Mar 27 2024 | 103.98 | 1.42 | 1.38% | 102.14 | 103.99 | 101.99 | 0 |
| Mar 26 2024 | 102.56 | -0.38 | -0.37% | 102.96 | 102.96 | 101.74 | 0 |
| Mar 25 2024 | 102.94 | -0.91 | -0.88% | 102.91 | 103.07 | 100.95 | 0 |
| Mar 22 2024 | 103.85 | -2.30 | -2.17% | 105.10 | 105.10 | 102.93 | 0 |
| Mar 21 2024 | 106.15 | -0.08 | -0.08% | 106.97 | 106.97 | 105.36 | 0 |
| Mar 20 2024 | 106.23 | -1.45 | -1.35% | 104.32 | 106.50 | 103.87 | 0 |
| Mar 19 2024 | 107.68 | 0.22 | 0.20% | 106.39 | 107.68 | 105.71 | 0 |
| Mar 18 2024 | 107.46 | -0.04 | -0.04% | 107.57 | 107.77 | 106.93 | 0 |
| Mar 15 2024 | 107.50 | -0.74 | -0.68% | 107.65 | 108.55 | 107.00 | 0 |
| Mar 14 2024 | 108.24 | 0.50 | 0.46% | 108.86 | 109.57 | 108.24 | 0 |
| Mar 13 2024 | 107.74 | 0.83 | 0.78% | 107.75 | 107.94 | 106.26 | 0 |
| Mar 12 2024 | 106.91 | 1.03 | 0.97% | 106.36 | 106.91 | 104.15 | 0 |
| Mar 11 2024 | 105.88 | 0.04 | 0.04% | 104.88 | 105.89 | 104.31 | 0 |
| Mar 08 2024 | 105.84 | 1.17 | 1.12% | 104.79 | 106.15 | 104.37 | 0 |
| Mar 07 2024 | 104.67 | 1.17 | 1.13% | 102.25 | 104.90 | 102.06 | 0 |
| Mar 06 2024 | 103.50 | 0.86 | 0.84% | 102.05 | 104.16 | 102.05 | 0 |
| Mar 05 2024 | 102.64 | -1.67 | -1.60% | 103.53 | 103.61 | 102.35 | 0 |
| Mar 04 2024 | 104.31 | -1.40 | -1.32% | 104.33 | 104.61 | 103.29 | 0 |
