F33716 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 81.15 | 0.70 | 0.87% | 80.95 | 81.65 | 80.35 | 0 |
Jul 17 2024 | 80.45 | 0.40 | 0.50% | 80.15 | 80.55 | 79.05 | 0 |
Jul 16 2024 | 80.05 | -1.90 | -2.32% | 81.65 | 81.75 | 79.95 | 50 |
Jul 15 2024 | 81.95 | -3.40 | -3.98% | 82.85 | 83.45 | 81.45 | 0 |
Jul 12 2024 | 85.35 | 1.50 | 1.79% | 85.25 | 85.50 | 84.55 | 0 |
Jul 11 2024 | 83.85 | 0.80 | 0.96% | 83.25 | 83.95 | 82.85 | 0 |
Jul 10 2024 | 83.05 | 1.10 | 1.34% | 82.05 | 83.25 | 81.25 | 50 |
Jul 09 2024 | 81.95 | -1.00 | -1.21% | 83.25 | 83.25 | 81.95 | 0 |
Jul 08 2024 | 82.95 | -1.70 | -2.01% | 84.05 | 84.55 | 82.95 | 0 |
Jul 05 2024 | 84.65 | 0.00 | 0.00% | 84.75 | 85.65 | 84.45 | 0 |
Jul 04 2024 | 84.65 | 0.50 | 0.59% | 84.25 | 84.85 | 84.05 | 0 |
Jul 03 2024 | 84.15 | 0.30 | 0.36% | 83.75 | 84.55 | 83.65 | 0 |
Jul 02 2024 | 83.85 | -1.00 | -1.18% | 84.15 | 84.55 | 83.55 | 0 |
Jul 01 2024 | 84.85 | 0.10 | 0.12% | 86.00 | 86.20 | 84.75 | 15 |
Jun 28 2024 | 84.75 | -0.50 | -0.59% | 85.60 | 85.70 | 84.65 | 0 |
Jun 27 2024 | 85.25 | 2.40 | 2.90% | 85.15 | 86.00 | 84.75 | 0 |
Jun 26 2024 | 82.85 | 0.00 | 0.00% | 83.15 | 83.45 | 81.95 | 0 |
Jun 25 2024 | 82.85 | 1.00 | 1.22% | 82.75 | 83.75 | 82.55 | 0 |
Jun 24 2024 | 81.85 | 0.80 | 0.99% | 81.75 | 82.05 | 81.55 | 0 |
Jun 21 2024 | 81.05 | 0.70 | 0.87% | 80.45 | 81.15 | 80.45 | 0 |
Jun 20 2024 | 80.35 | 0.80 | 1.01% | 80.05 | 81.55 | 79.75 | 106 |
Jun 19 2024 | 79.55 | -0.60 | -0.75% | 79.55 | 80.05 | 79.25 | 0 |
Jun 18 2024 | 80.15 | 1.50 | 1.91% | 79.55 | 80.95 | 79.25 | 0 |
Jun 17 2024 | 78.65 | 0.00 | 0.00% | 78.35 | 78.85 | 77.85 | 0 |
Jun 14 2024 | 78.65 | -2.40 | -2.96% | 79.95 | 79.95 | 78.05 | 0 |
Jun 13 2024 | 81.05 | -0.70 | -0.86% | 82.05 | 82.15 | 80.55 | 0 |
Jun 12 2024 | 81.75 | -0.50 | -0.61% | 81.75 | 82.45 | 80.95 | 0 |
Jun 11 2024 | 82.25 | -1.10 | -1.32% | 83.95 | 83.95 | 82.15 | 0 |
Jun 10 2024 | 83.35 | -1.40 | -1.65% | 83.35 | 83.45 | 82.95 | 0 |
Jun 07 2024 | 84.75 | 1.00 | 1.19% | 84.05 | 84.75 | 83.35 | 10 |
Jun 06 2024 | 83.75 | 0.30 | 0.36% | 83.85 | 84.75 | 83.75 | 0 |
Jun 05 2024 | 83.45 | 0.50 | 0.60% | 83.35 | 83.95 | 82.55 | 0 |
Jun 04 2024 | 82.95 | 0.10 | 0.12% | 83.45 | 83.55 | 82.55 | 0 |
Jun 03 2024 | 82.85 | 0.73 | 0.89% | 83.05 | 83.45 | 82.45 | 0 |
May 31 2024 | 82.12 | -0.60 | -0.73% | 82.25 | 82.32 | 82.05 | 0 |
May 30 2024 | 82.72 | -0.33 | -0.40% | 82.65 | 83.05 | 82.65 | 0 |
May 29 2024 | 83.05 | -1.20 | -1.42% | 83.85 | 84.05 | 82.95 | 0 |
May 28 2024 | 84.25 | -0.40 | -0.47% | 84.85 | 85.15 | 84.15 | 0 |
May 27 2024 | 84.65 | 0.10 | 0.12% | 84.45 | 84.95 | 84.45 | 0 |
May 24 2024 | 84.55 | 0.10 | 0.12% | 84.15 | 84.85 | 83.95 | 0 |
May 23 2024 | 84.45 | 0.60 | 0.72% | 84.05 | 84.55 | 83.35 | 23 |
May 22 2024 | 83.85 | -0.90 | -1.06% | 84.55 | 84.55 | 82.75 | 80 |
May 21 2024 | 84.75 | -0.40 | -0.47% | 84.55 | 85.65 | 84.25 | 30 |
May 20 2024 | 85.15 | 0.40 | 0.47% | 84.65 | 85.45 | 84.55 | 0 |
May 17 2024 | 84.75 | -1.20 | -1.40% | 86.15 | 86.15 | 84.35 | 0 |
May 16 2024 | 85.95 | 1.20 | 1.42% | 85.15 | 85.95 | 84.75 | 0 |
May 15 2024 | 84.75 | -0.70 | -0.82% | 84.65 | 84.85 | 83.82 | 0 |
May 14 2024 | 85.45 | 1.40 | 1.67% | 84.25 | 85.85 | 84.25 | 50 |
May 13 2024 | 84.05 | 0.10 | 0.12% | 84.05 | 84.15 | 83.77 | 0 |
May 10 2024 | 83.95 | 0.00 | 0.00% | 84.65 | 84.75 | 83.95 | 0 |
May 09 2024 | 83.95 | 0.30 | 0.36% | 83.35 | 84.25 | 83.05 | 15 |
May 08 2024 | 83.65 | 0.20 | 0.24% | 83.15 | 84.05 | 83.15 | 0 |
May 07 2024 | 83.45 | 1.23 | 1.50% | 83.45 | 83.55 | 82.60 | 35 |
May 06 2024 | 82.22 | 0.15 | 0.18% | 82.65 | 82.65 | 81.65 | 15 |
May 03 2024 | 82.07 | 1.02 | 1.26% | 82.15 | 83.37 | 82.05 | 15 |
May 02 2024 | 81.05 | -0.04 | -0.05% | 80.95 | 81.35 | 80.75 | 0 |
Apr 30 2024 | 81.09 | -2.23 | -2.68% | 82.15 | 82.15 | 80.85 | 0 |
Apr 29 2024 | 83.32 | 1.37 | 1.67% | 83.15 | 83.62 | 82.75 | 0 |
Apr 26 2024 | 81.95 | 1.60 | 1.99% | 81.15 | 82.20 | 81.15 | 0 |
Apr 25 2024 | 80.35 | -0.12 | -0.15% | 81.05 | 81.05 | 79.75 | 0 |
Apr 24 2024 | 80.47 | -4.73 | -5.55% | 79.65 | 81.25 | 78.55 | 0 |
Apr 23 2024 | 85.20 | 0.65 | 0.77% | 84.95 | 85.30 | 84.85 | 0 |
Apr 22 2024 | 84.55 | 0.60 | 0.71% | 84.35 | 85.15 | 83.85 | 0 |