ADDYY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 111.19 | 0.74 | 0.67% | 112.12 | 112.815 | 110.51 | 19,751 |
Mar 26 2024 | 110.45 | 0.16 | 0.15% | 111.055 | 111.35 | 110.18 | 16,080 |
Mar 25 2024 | 110.29 | 2.18 | 2.02% | 109.14 | 110.81 | 108.42 | 32,143 |
Mar 22 2024 | 108.11 | 0.52 | 0.48% | 108.24 | 109.0775 | 100.84 | 33,307 |
Mar 21 2024 | 107.59 | -2.50 | -2.27% | 108.80 | 109.22 | 106.30 | 26,188 |
Mar 20 2024 | 110.094 | 0.93 | 0.86% | 108.29 | 110.26 | 108.22 | 12,360 |
Mar 19 2024 | 109.16 | 0.40 | 0.37% | 109.045 | 109.42 | 108.72 | 16,440 |
Mar 18 2024 | 108.76 | -2.89 | -2.59% | 108.755 | 108.96 | 108.41 | 15,716 |
Mar 15 2024 | 111.65 | -0.53 | -0.47% | 111.92 | 113.19 | 111.05 | 18,808 |
Mar 14 2024 | 112.18 | 2.66 | 2.43% | 112.51 | 113.29 | 111.70 | 31,074 |
Mar 13 2024 | 109.52 | 4.17 | 3.96% | 105.49 | 110.224 | 105.031 | 36,190 |
Mar 12 2024 | 105.35 | 1.97 | 1.91% | 104.58 | 105.46 | 103.56 | 30,215 |
Mar 11 2024 | 103.38 | 0.42 | 0.41% | 102.905 | 103.38 | 102.17 | 16,198 |
Mar 08 2024 | 102.96 | -0.17 | -0.17% | 103.97 | 104.01 | 102.61 | 20,261 |
Mar 07 2024 | 103.1312 | 1.76 | 1.74% | 101.53 | 103.23 | 101.1782 | 22,643 |
Mar 06 2024 | 101.37 | 1.26 | 1.26% | 103.18 | 104.61 | 100.44 | 13,517 |
Mar 05 2024 | 100.11 | 0.20 | 0.20% | 99.55 | 100.84 | 99.34 | 182,277 |
Mar 04 2024 | 99.91 | -1.51 | -1.49% | 100.635 | 100.80 | 99.85 | 44,547 |
Mar 01 2024 | 101.42 | 0.09 | 0.09% | 101.69 | 101.74 | 100.50 | 16,493 |
Feb 29 2024 | 101.33 | -1.35 | -1.31% | 102.225 | 102.27 | 100.64 | 15,776 |
Feb 28 2024 | 102.68 | 0.45 | 0.44% | 102.36 | 103.10 | 102.07 | 14,694 |
Feb 27 2024 | 102.23 | 0.05 | 0.05% | 101.995 | 102.44 | 100.70 | 30,551 |
Feb 26 2024 | 102.18 | 0.20 | 0.20% | 102.665 | 103.125 | 101.68 | 27,691 |
Feb 23 2024 | 101.98 | -0.14 | -0.14% | 102.495 | 102.84 | 101.66 | 29,108 |
Feb 22 2024 | 102.12 | 3.92 | 3.99% | 100.575 | 102.13 | 100.461 | 26,936 |
Feb 21 2024 | 98.20 | 0.42 | 0.43% | 98.05 | 98.43 | 97.67 | 21,931 |
Feb 20 2024 | 97.78 | 3.00 | 3.17% | 97.445 | 98.29 | 97.23 | 200,320 |
Feb 16 2024 | 94.78 | 0.60 | 0.64% | 95.98 | 96.03 | 94.47 | 19,137 |
Feb 15 2024 | 94.18 | 0.18 | 0.19% | 93.49 | 94.18 | 93.11 | 30,489 |
Feb 14 2024 | 94.00 | 3.14 | 3.46% | 93.22 | 94.12 | 92.76 | 29,827 |
Feb 13 2024 | 90.86 | -2.68 | -2.87% | 91.15 | 91.9054 | 90.39 | 221,240 |
Feb 12 2024 | 93.54 | 0.56 | 0.60% | 92.235 | 94.00 | 92.1315 | 21,759 |
Feb 09 2024 | 92.98 | -0.73 | -0.78% | 92.70 | 93.19 | 92.32 | 16,535 |
Feb 08 2024 | 93.71 | -0.90 | -0.95% | 92.60 | 93.83 | 92.062 | 29,509 |
Feb 07 2024 | 94.61 | 0.14 | 0.15% | 94.56 | 94.84 | 94.18 | 58,729 |
Feb 06 2024 | 94.465 | -0.10 | -0.10% | 93.56 | 95.06 | 93.49 | 231,438 |
Feb 05 2024 | 94.56 | -0.76 | -0.80% | 95.225 | 95.25 | 94.11 | 39,040 |
Feb 02 2024 | 95.32 | 0.53 | 0.56% | 94.59 | 95.60 | 94.24 | 360,159 |
Feb 01 2024 | 94.79 | 6.67 | 7.57% | 92.77 | 94.85 | 88.70 | 488,807 |
Jan 31 2024 | 88.12 | -9.14 | -9.40% | 95.54 | 97.62 | 88.03 | 307,573 |
Jan 30 2024 | 97.26 | 0.57 | 0.59% | 96.57 | 97.50 | 96.44 | 19,505 |
Jan 29 2024 | 96.69 | 0.51 | 0.53% | 95.78 | 96.95 | 95.51 | 17,719 |
Jan 26 2024 | 96.18 | 1.08 | 1.14% | 95.78 | 96.75 | 95.52 | 17,039 |
Jan 25 2024 | 95.10 | 5.10 | 5.67% | 96.225 | 96.34 | 94.32 | 28,665 |
Jan 24 2024 | 90.00 | -0.79 | -0.87% | 91.09 | 92.361 | 88.2636 | 36,853 |
Jan 23 2024 | 90.79 | 0.36 | 0.40% | 90.41 | 90.9099 | 89.99 | 33,425 |
Jan 22 2024 | 90.43 | 0.26 | 0.29% | 90.285 | 91.01 | 90.00 | 59,690 |
Jan 19 2024 | 90.17 | 0.36 | 0.41% | 89.42 | 90.25 | 89.21 | 20,442 |
Jan 18 2024 | 89.805 | -0.11 | -0.12% | 88.95 | 89.91 | 88.81 | 39,327 |
Jan 17 2024 | 89.91 | -3.33 | -3.57% | 90.195 | 90.36 | 89.01 | 21,994 |
Jan 16 2024 | 93.24 | -4.14 | -4.25% | 93.39 | 94.49 | 92.90 | 44,324 |
Jan 12 2024 | 97.38 | -0.66 | -0.67% | 97.795 | 97.87 | 97.051 | 16,294 |
Jan 11 2024 | 98.04 | -0.42 | -0.43% | 98.11 | 98.46 | 96.8945 | 26,913 |
Jan 10 2024 | 98.46 | 1.28 | 1.32% | 97.72 | 98.75 | 97.3601 | 14,925 |
Jan 09 2024 | 97.18 | -0.05 | -0.05% | 96.63 | 97.64 | 96.63 | 14,902 |
Jan 08 2024 | 97.23 | 2.39 | 2.52% | 95.81 | 97.42 | 95.76 | 36,888 |
Jan 05 2024 | 94.84 | 0.09 | 0.09% | 94.305 | 95.84 | 93.7134 | 44,436 |
Jan 04 2024 | 94.75 | -2.96 | -3.03% | 93.865 | 95.64 | 93.79 | 70,479 |
Jan 03 2024 | 97.71 | -1.84 | -1.85% | 97.84 | 98.34 | 97.45 | 21,069 |
Jan 02 2024 | 99.55 | -2.10 | -2.07% | 99.78 | 100.12 | 99.1701 | 20,246 |
Dec 29 2023 | 101.65 | -0.25 | -0.25% | 101.75 | 102.60 | 100.50 | 21,927 |