Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
876360 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 82.66 | -0.33 | -0.40% | 83.13 | 83.13 | 82.66 | 111,000 |
| Jan 02 2025 | 82.99 | 0.06 | 0.07% | 83.08 | 83.10 | 82.99 | 149,000 |
| Dec 30 2024 | 82.93 | 0.06 | 0.07% | 82.92 | 82.96 | 82.92 | 46,000 |
| Dec 27 2024 | 82.87 | -0.16 | -0.19% | 82.90 | 82.90 | 82.75 | 160,000 |
| Dec 23 2024 | 83.03 | -0.09 | -0.11% | 83.12 | 83.14 | 82.77 | 204,000 |
| Dec 20 2024 | 83.12 | 0.01 | 0.01% | 82.75 | 83.12 | 82.75 | 8,000 |
| Dec 19 2024 | 83.11 | 0.02 | 0.02% | 83.00 | 83.21 | 83.00 | 264,000 |
| Dec 18 2024 | 83.09 | -0.25 | -0.30% | 83.09 | 83.44 | 83.02 | 256,000 |
| Dec 17 2024 | 83.34 | -0.20 | -0.24% | 82.98 | 83.34 | 82.98 | 468,000 |
| Dec 16 2024 | 83.54 | 0.36 | 0.43% | 83.51 | 83.59 | 83.13 | 331,000 |
| Dec 13 2024 | 83.18 | -0.65 | -0.78% | 83.77 | 83.77 | 83.18 | 252,000 |
| Dec 12 2024 | 83.83 | -0.35 | -0.42% | 84.28 | 84.32 | 83.83 | 57,000 |
| Dec 11 2024 | 84.18 | 0.15 | 0.18% | 84.34 | 84.34 | 83.90 | 111,000 |
| Dec 10 2024 | 84.03 | 0.14 | 0.17% | 84.15 | 84.31 | 84.03 | 80,000 |
| Dec 09 2024 | 83.89 | -0.31 | -0.37% | 85.80 | 85.80 | 83.84 | 158,000 |
| Dec 06 2024 | 84.20 | 0.03 | 0.04% | 83.89 | 84.20 | 83.89 | 49,000 |
| Dec 05 2024 | 84.17 | 0.32 | 0.38% | 84.01 | 84.17 | 84.01 | 300,000 |
| Dec 04 2024 | 83.85 | -0.16 | -0.19% | 83.90 | 83.97 | 83.85 | 24,000 |
| Dec 03 2024 | 84.01 | 0.13 | 0.15% | 84.42 | 84.42 | 83.69 | 222,000 |
| Dec 02 2024 | 83.88 | 0.23 | 0.27% | 83.89 | 84.14 | 83.88 | 114,000 |
| Nov 29 2024 | 83.65 | 0.20 | 0.24% | 83.45 | 83.65 | 83.30 | 258,000 |
| Nov 28 2024 | 83.45 | 0.35 | 0.42% | 83.33 | 83.45 | 83.24 | 1,185,000 |
| Nov 27 2024 | 83.10 | 0.12 | 0.14% | 82.93 | 83.10 | 82.81 | 141,000 |
| Nov 26 2024 | 82.98 | 0.00 | 0.00% | 82.98 | 82.98 | 82.98 | 0 |
| Nov 25 2024 | 82.98 | 0.46 | 0.56% | 82.45 | 82.99 | 82.41 | 366,000 |
| Nov 22 2024 | 82.52 | 0.41 | 0.50% | 82.37 | 82.75 | 81.97 | 29,000 |
| Nov 21 2024 | 82.11 | 0.00 | 0.00% | 82.03 | 82.14 | 82.03 | 95,000 |
| Nov 20 2024 | 82.11 | -0.09 | -0.11% | 81.89 | 82.13 | 81.89 | 224,000 |
| Nov 19 2024 | 82.20 | 0.45 | 0.55% | 82.19 | 82.36 | 82.10 | 216,000 |
| Nov 18 2024 | 81.75 | -0.64 | -0.78% | 82.29 | 82.29 | 81.75 | 52,000 |
| Nov 15 2024 | 82.39 | 0.43 | 0.52% | 82.52 | 82.53 | 81.96 | 144,000 |
| Nov 14 2024 | 81.96 | 0.30 | 0.37% | 81.66 | 81.96 | 81.66 | 50,000 |
| Nov 13 2024 | 81.66 | -0.39 | -0.48% | 81.66 | 81.67 | 81.66 | 135,000 |
| Nov 12 2024 | 82.05 | 0.05 | 0.06% | 82.00 | 82.05 | 81.77 | 71,000 |
| Nov 11 2024 | 82.00 | 0.38 | 0.47% | 81.63 | 82.00 | 81.63 | 20,000 |
| Nov 08 2024 | 81.62 | 0.08 | 0.10% | 81.70 | 81.70 | 81.62 | 30,000 |
| Nov 07 2024 | 81.54 | -0.01 | -0.01% | 81.09 | 81.54 | 80.90 | 46,000 |
| Nov 06 2024 | 81.55 | -0.08 | -0.10% | 81.63 | 81.63 | 81.30 | 32,000 |
| Nov 05 2024 | 81.63 | 0.00 | 0.00% | 81.63 | 81.63 | 81.63 | 0 |
| Nov 04 2024 | 81.63 | 0.03 | 0.04% | 81.71 | 81.71 | 81.27 | 64,000 |
| Nov 01 2024 | 81.60 | 0.35 | 0.43% | 81.60 | 81.60 | 81.60 | 8,000 |
| Oct 31 2024 | 81.25 | -0.58 | -0.71% | 81.60 | 81.63 | 81.15 | 243,000 |
| Oct 30 2024 | 81.83 | -0.53 | -0.64% | 82.52 | 82.52 | 81.83 | 272,000 |
| Oct 29 2024 | 82.36 | -0.45 | -0.54% | 83.11 | 83.11 | 82.25 | 340,000 |
| Oct 28 2024 | 82.81 | 0.16 | 0.19% | 82.65 | 82.81 | 82.50 | 137,000 |
| Oct 25 2024 | 82.65 | -0.08 | -0.10% | 82.76 | 82.76 | 82.65 | 37,000 |
| Oct 24 2024 | 82.73 | 0.39 | 0.47% | 82.78 | 82.78 | 82.71 | 133,000 |
| Oct 23 2024 | 82.34 | 0.00 | 0.00% | 82.45 | 82.54 | 82.34 | 60,000 |
| Oct 22 2024 | 82.34 | -0.37 | -0.45% | 82.30 | 82.36 | 82.30 | 118,000 |
| Oct 21 2024 | 82.71 | -0.36 | -0.43% | 83.07 | 83.08 | 82.71 | 80,000 |
| Oct 18 2024 | 83.07 | 0.09 | 0.11% | 83.06 | 83.07 | 82.80 | 66,000 |
| Oct 17 2024 | 82.98 | 0.16 | 0.19% | 82.59 | 83.07 | 82.40 | 181,000 |
| Oct 16 2024 | 82.82 | 0.28 | 0.34% | 82.30 | 82.83 | 82.29 | 650,000 |
| Oct 15 2024 | 82.54 | 0.78 | 0.95% | 81.64 | 82.54 | 81.64 | 198,000 |
| Oct 14 2024 | 81.76 | -0.15 | -0.18% | 82.19 | 82.20 | 81.76 | 58,000 |
| Oct 11 2024 | 81.91 | 0.15 | 0.18% | 81.91 | 81.91 | 81.91 | 3,000 |
| Oct 10 2024 | 81.76 | -0.40 | -0.49% | 81.54 | 82.00 | 81.53 | 191,000 |
| Oct 09 2024 | 82.16 | 0.13 | 0.16% | 82.18 | 82.18 | 82.00 | 97,000 |
| Oct 08 2024 | 82.03 | 0.14 | 0.17% | 82.90 | 82.90 | 81.90 | 149,000 |
| Oct 07 2024 | 81.89 | -0.33 | -0.40% | 82.16 | 82.16 | 81.75 | 378,000 |
