865375 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Oct 01 2024 | 96.46 | 0.46 | 0.48% | 96.15 | 96.46 | 96.10 | 367,000 |
Sep 30 2024 | 96.00 | 0.03 | 0.03% | 96.56 | 96.56 | 95.83 | 691,000 |
Sep 27 2024 | 95.97 | 0.51 | 0.53% | 95.68 | 96.00 | 95.60 | 609,000 |
Sep 26 2024 | 95.46 | -0.26 | -0.27% | 95.70 | 95.84 | 95.45 | 478,000 |
Sep 25 2024 | 95.72 | 0.09 | 0.09% | 95.64 | 95.73 | 95.50 | 221,000 |
Sep 24 2024 | 95.63 | -0.07 | -0.07% | 95.67 | 95.67 | 95.38 | 415,000 |
Sep 23 2024 | 95.70 | -0.01 | -0.01% | 95.71 | 95.84 | 95.50 | 391,000 |
Sep 20 2024 | 95.71 | 0.00 | 0.00% | 95.50 | 95.79 | 95.31 | 603,000 |
Sep 19 2024 | 95.71 | 0.11 | 0.12% | 95.55 | 95.71 | 95.39 | 246,000 |
Sep 18 2024 | 95.60 | 0.00 | 0.00% | 95.73 | 95.75 | 95.38 | 1,171,000 |
Sep 17 2024 | 95.60 | 0.14 | 0.15% | 95.47 | 95.73 | 95.45 | 541,000 |
Sep 16 2024 | 95.46 | 0.14 | 0.15% | 95.33 | 95.46 | 95.15 | 439,000 |
Sep 13 2024 | 95.32 | 0.18 | 0.19% | 95.14 | 95.32 | 95.00 | 407,000 |
Sep 12 2024 | 95.14 | 0.04 | 0.04% | 95.10 | 95.20 | 94.66 | 792,000 |
Sep 11 2024 | 95.10 | 0.24 | 0.25% | 95.10 | 95.24 | 95.00 | 306,000 |
Sep 10 2024 | 94.86 | 0.01 | 0.01% | 94.90 | 95.00 | 94.74 | 545,000 |
Sep 09 2024 | 94.85 | 0.15 | 0.16% | 94.85 | 94.85 | 94.65 | 147,000 |
Sep 06 2024 | 94.70 | -0.19 | -0.20% | 94.75 | 94.90 | 94.62 | 100,000 |
Sep 05 2024 | 94.89 | 0.32 | 0.34% | 94.59 | 94.89 | 94.50 | 399,000 |
Sep 04 2024 | 94.57 | -0.02 | -0.02% | 94.59 | 94.59 | 94.37 | 340,000 |
Sep 03 2024 | 94.59 | 0.09 | 0.10% | 94.54 | 94.59 | 94.27 | 268,000 |
Sep 02 2024 | 94.50 | -0.07 | -0.07% | 94.51 | 94.51 | 94.16 | 212,000 |
Aug 30 2024 | 94.57 | 0.01 | 0.01% | 94.61 | 94.61 | 94.42 | 457,000 |
Aug 29 2024 | 94.56 | 0.09 | 0.10% | 94.30 | 94.58 | 94.30 | 235,000 |
Aug 28 2024 | 94.47 | -0.30 | -0.32% | 94.69 | 94.82 | 94.46 | 307,000 |
Aug 27 2024 | 94.77 | -0.23 | -0.24% | 94.69 | 94.79 | 94.67 | 254,000 |
Aug 26 2024 | 95.00 | 0.30 | 0.32% | 95.73 | 95.73 | 94.60 | 521,000 |
Aug 23 2024 | 94.70 | 0.12 | 0.13% | 94.52 | 94.70 | 94.50 | 197,000 |
Aug 22 2024 | 94.58 | 0.05 | 0.05% | 94.76 | 94.76 | 94.52 | 400,000 |
Aug 21 2024 | 94.53 | -0.19 | -0.20% | 94.75 | 94.79 | 94.51 | 223,000 |
Aug 20 2024 | 94.72 | 0.09 | 0.10% | 94.62 | 94.72 | 94.41 | 300,000 |
Aug 19 2024 | 94.63 | 0.03 | 0.03% | 95.05 | 95.05 | 94.30 | 223,000 |
Aug 16 2024 | 94.60 | 0.13 | 0.14% | 94.42 | 94.62 | 94.35 | 290,000 |
Aug 14 2024 | 94.47 | 0.08 | 0.08% | 94.45 | 94.47 | 94.22 | 105,000 |
Aug 13 2024 | 94.39 | 0.24 | 0.25% | 94.39 | 94.39 | 94.10 | 331,000 |
Aug 12 2024 | 94.15 | -0.22 | -0.23% | 94.25 | 94.46 | 94.15 | 291,000 |
Aug 09 2024 | 94.37 | 0.22 | 0.23% | 94.16 | 94.37 | 94.01 | 96,000 |
Aug 08 2024 | 94.15 | 0.08 | 0.09% | 93.90 | 94.19 | 93.90 | 323,000 |
Aug 07 2024 | 94.07 | -0.02 | -0.02% | 93.99 | 94.09 | 93.89 | 388,000 |
Aug 06 2024 | 94.09 | 0.05 | 0.05% | 94.09 | 94.09 | 93.94 | 490,000 |
Aug 05 2024 | 94.04 | -0.36 | -0.38% | 94.40 | 94.40 | 93.84 | 240,000 |
Aug 02 2024 | 94.40 | 0.20 | 0.21% | 94.25 | 94.47 | 93.89 | 348,000 |
Aug 01 2024 | 94.20 | 0.00 | 0.00% | 94.30 | 94.30 | 93.84 | 515,000 |
Jul 31 2024 | 94.20 | 0.59 | 0.63% | 93.85 | 94.20 | 93.81 | 567,000 |
Jul 30 2024 | 93.61 | 0.01 | 0.01% | 94.00 | 94.00 | 93.61 | 356,000 |
Jul 29 2024 | 93.60 | 0.24 | 0.26% | 93.74 | 93.90 | 93.60 | 110,000 |
Jul 26 2024 | 93.36 | -0.15 | -0.16% | 93.38 | 93.79 | 93.36 | 587,000 |
Jul 25 2024 | 93.51 | 0.12 | 0.13% | 93.78 | 93.78 | 93.06 | 359,000 |
Jul 24 2024 | 93.39 | 0.01 | 0.01% | 93.39 | 93.51 | 93.11 | 268,000 |
Jul 23 2024 | 93.38 | -0.06 | -0.06% | 93.33 | 93.38 | 93.00 | 297,000 |
Jul 22 2024 | 93.44 | 0.06 | 0.06% | 93.43 | 93.45 | 92.95 | 510,000 |
Jul 19 2024 | 93.38 | -0.12 | -0.13% | 93.70 | 93.70 | 93.20 | 256,000 |
Jul 18 2024 | 93.50 | -0.03 | -0.03% | 93.43 | 93.53 | 93.26 | 312,000 |
Jul 17 2024 | 93.53 | 0.05 | 0.05% | 93.59 | 93.59 | 93.30 | 211,000 |
Jul 16 2024 | 93.48 | 0.18 | 0.19% | 93.30 | 93.48 | 93.30 | 345,000 |
Jul 15 2024 | 93.30 | -0.10 | -0.11% | 93.36 | 93.39 | 93.11 | 233,000 |
Jul 12 2024 | 93.40 | 0.15 | 0.16% | 93.29 | 93.40 | 93.23 | 170,000 |
Jul 11 2024 | 93.25 | 0.26 | 0.28% | 93.32 | 93.32 | 92.95 | 324,000 |
Jul 10 2024 | 92.99 | 0.11 | 0.12% | 92.84 | 93.00 | 92.84 | 348,000 |
Jul 09 2024 | 92.88 | 0.07 | 0.08% | 92.75 | 92.88 | 92.48 | 112,000 |
Jul 08 2024 | 92.81 | 0.19 | 0.21% | 92.77 | 92.81 | 92.45 | 119,000 |
Jul 05 2024 | 92.62 | 0.28 | 0.30% | 92.39 | 92.62 | 92.39 | 98,000 |
Jul 04 2024 | 92.34 | 0.06 | 0.07% | 92.01 | 92.35 | 92.01 | 29,000 |