Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
F34646 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 53.27 | -7.00 | -11.61% | 57.07 | 60.37 | 52.07 | 0 |
| Jul 15 2024 | 60.27 | -2.05 | -3.29% | 58.12 | 61.87 | 56.40 | 0 |
| Jul 12 2024 | 62.32 | -7.18 | -10.33% | 66.72 | 66.92 | 56.42 | 50 |
| Jul 11 2024 | 69.50 | -13.05 | -15.81% | 83.72 | 85.77 | 69.50 | 0 |
| Jul 10 2024 | 82.55 | 1.25 | 1.54% | 81.60 | 83.72 | 80.05 | 0 |
| Jul 09 2024 | 81.30 | -1.75 | -2.11% | 82.25 | 85.85 | 80.80 | 0 |
| Jul 08 2024 | 83.05 | -2.02 | -2.37% | 88.17 | 92.52 | 80.60 | 0 |
| Jul 05 2024 | 85.07 | 13.37 | 18.65% | 70.35 | 85.32 | 70.07 | 20 |
| Jul 04 2024 | 71.70 | 2.13 | 3.06% | 69.20 | 72.80 | 69.20 | 0 |
| Jul 03 2024 | 69.57 | 2.80 | 4.19% | 69.85 | 72.27 | 67.52 | 0 |
| Jul 02 2024 | 66.77 | 3.00 | 4.70% | 65.82 | 66.92 | 64.10 | 0 |
| Jul 01 2024 | 63.77 | -11.15 | -14.88% | 68.62 | 69.67 | 60.27 | 0 |
| Jun 28 2024 | 74.92 | -1.80 | -2.35% | 78.62 | 80.50 | 74.52 | 0 |
| Jun 27 2024 | 76.72 | 3.80 | 5.21% | 72.15 | 79.82 | 72.00 | 0 |
| Jun 26 2024 | 72.92 | 2.15 | 3.04% | 72.55 | 74.07 | 69.32 | 0 |
| Jun 25 2024 | 70.77 | 4.80 | 7.28% | 64.12 | 72.02 | 62.72 | 0 |
| Jun 24 2024 | 65.97 | 3.30 | 5.27% | 62.90 | 69.22 | 62.65 | 0 |
| Jun 21 2024 | 62.67 | -4.15 | -6.21% | 67.90 | 68.10 | 62.67 | 0 |
| Jun 20 2024 | 66.82 | 1.17 | 1.78% | 66.60 | 68.67 | 65.67 | 0 |
| Jun 19 2024 | 65.65 | -0.07 | -0.11% | 65.57 | 66.90 | 65.27 | 0 |
| Jun 18 2024 | 65.72 | -0.60 | -0.90% | 69.80 | 70.22 | 65.07 | 0 |
| Jun 17 2024 | 66.32 | -1.35 | -1.99% | 67.67 | 69.17 | 63.87 | 0 |
| Jun 14 2024 | 67.67 | -0.90 | -1.31% | 68.67 | 70.12 | 66.12 | 0 |
| Jun 13 2024 | 68.57 | -1.70 | -2.42% | 71.35 | 72.17 | 67.42 | 0 |
| Jun 12 2024 | 70.27 | 2.65 | 3.92% | 70.60 | 75.42 | 68.27 | 0 |
| Jun 11 2024 | 67.62 | 2.15 | 3.28% | 67.17 | 69.12 | 65.07 | 0 |
| Jun 10 2024 | 65.47 | 2.25 | 3.56% | 61.95 | 65.47 | 60.35 | 0 |
| Jun 07 2024 | 63.22 | -0.40 | -0.63% | 61.90 | 63.92 | 60.12 | 0 |
| Jun 06 2024 | 63.62 | 5.55 | 9.56% | 62.05 | 66.12 | 60.45 | 0 |
| Jun 05 2024 | 58.07 | 6.77 | 13.20% | 53.40 | 59.62 | 52.47 | 0 |
| Jun 04 2024 | 51.30 | -1.85 | -3.48% | 51.00 | 52.27 | 50.32 | 0 |
| Jun 03 2024 | 53.15 | 10.70 | 25.21% | 48.17 | 53.15 | 47.95 | 0 |
| May 31 2024 | 42.45 | -5.80 | -12.02% | 46.80 | 48.65 | 41.55 | 0 |
| May 30 2024 | 48.25 | -6.02 | -11.09% | 49.45 | 52.35 | 47.45 | 0 |
| May 29 2024 | 54.27 | 1.40 | 2.65% | 53.42 | 54.87 | 51.80 | 0 |
| May 28 2024 | 52.87 | -0.23 | -0.43% | 54.07 | 55.40 | 52.55 | 0 |
| May 27 2024 | 53.10 | -0.85 | -1.58% | 53.27 | 54.37 | 52.55 | 0 |
| May 24 2024 | 53.95 | 4.00 | 8.01% | 48.55 | 54.40 | 48.02 | 0 |
| May 23 2024 | 49.95 | -1.85 | -3.57% | 50.25 | 52.62 | 48.15 | 0 |
| May 22 2024 | 51.80 | 3.25 | 6.69% | 47.25 | 51.80 | 46.72 | 0 |
| May 21 2024 | 48.55 | -2.15 | -4.24% | 49.55 | 49.85 | 48.12 | 0 |
| May 20 2024 | 50.70 | 0.20 | 0.40% | 51.15 | 51.62 | 49.90 | 0 |
| May 17 2024 | 50.50 | -2.77 | -5.20% | 51.90 | 52.32 | 49.75 | 0 |
| May 16 2024 | 53.27 | 0.17 | 0.32% | 56.87 | 57.07 | 53.02 | 0 |
| May 15 2024 | 53.10 | 1.40 | 2.71% | 51.80 | 53.75 | 50.72 | 0 |
| May 14 2024 | 51.70 | 2.73 | 5.57% | 48.90 | 51.70 | 46.45 | 0 |
| May 13 2024 | 48.97 | -3.70 | -7.02% | 54.67 | 54.67 | 47.67 | 0 |
| May 10 2024 | 52.67 | -1.85 | -3.39% | 55.07 | 56.20 | 51.52 | 0 |
| May 09 2024 | 54.52 | 0.77 | 1.43% | 52.10 | 54.52 | 51.05 | 0 |
| May 08 2024 | 53.75 | 2.65 | 5.19% | 50.30 | 54.25 | 48.52 | 0 |
| May 07 2024 | 51.10 | 5.15 | 11.21% | 48.75 | 51.10 | 47.55 | 0 |
| May 06 2024 | 45.95 | 3.80 | 9.02% | 43.92 | 46.35 | 43.67 | 0 |
| May 03 2024 | 42.15 | 4.85 | 13.00% | 38.95 | 43.35 | 37.60 | 0 |
| May 02 2024 | 37.30 | 0.70 | 1.91% | 37.75 | 39.80 | 34.90 | 145 |
| Apr 30 2024 | 36.60 | 1.20 | 3.39% | 34.50 | 37.65 | 33.40 | 30 |
| Apr 29 2024 | 35.40 | -2.95 | -7.69% | 41.07 | 41.17 | 35.15 | 0 |
| Apr 26 2024 | 38.35 | 9.45 | 32.70% | 41.40 | 42.47 | 35.40 | 0 |
| Apr 25 2024 | 28.90 | -52.60 | -64.54% | 17.55 | 42.67 | 16.58 | 472 |
| Apr 24 2024 | 81.50 | -1.30 | -1.57% | 94.85 | 97.10 | 81.10 | 0 |
| Apr 23 2024 | 82.80 | 11.95 | 16.87% | 75.30 | 86.20 | 75.10 | 0 |
| Apr 22 2024 | 70.85 | -9.55 | -11.88% | 72.40 | 81.55 | 69.35 | 0 |
| Apr 19 2024 | 80.40 | -21.75 | -21.29% | 89.07 | 97.90 | 79.00 | 0 |
| Apr 18 2024 | 102.15 | 12.50 | 13.94% | 89.57 | 102.15 | 88.52 | 0 |
