876517 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 83.83 | 0.68 | 0.82% | 83.62 | 83.91 | 83.52 | 224,000 |
Jul 17 2024 | 83.15 | -0.15 | -0.18% | 82.94 | 83.15 | 82.91 | 90,000 |
Jul 16 2024 | 83.30 | -0.54 | -0.64% | 83.40 | 83.40 | 83.30 | 10,000 |
Jul 15 2024 | 83.84 | 0.48 | 0.58% | 83.03 | 83.84 | 83.02 | 52,000 |
Jul 12 2024 | 83.36 | 0.06 | 0.07% | 83.01 | 83.36 | 83.01 | 22,000 |
Jul 11 2024 | 83.30 | 0.61 | 0.74% | 83.00 | 83.30 | 83.00 | 46,000 |
Jul 10 2024 | 82.69 | -0.03 | -0.04% | 82.95 | 82.95 | 82.69 | 24,000 |
Jul 09 2024 | 82.72 | -0.20 | -0.24% | 82.72 | 82.72 | 82.72 | 4,000 |
Jul 08 2024 | 82.92 | 0.04 | 0.05% | 82.94 | 82.94 | 82.91 | 12,000 |
Jul 05 2024 | 82.88 | -0.12 | -0.14% | 83.15 | 83.15 | 82.57 | 68,000 |
Jul 04 2024 | 83.00 | 0.13 | 0.16% | 83.00 | 83.00 | 83.00 | 8,000 |
Jul 03 2024 | 82.87 | 0.12 | 0.15% | 82.96 | 82.96 | 82.39 | 146,000 |
Jul 02 2024 | 82.75 | 0.03 | 0.04% | 83.14 | 83.14 | 82.60 | 36,000 |
Jul 01 2024 | 82.72 | 0.01 | 0.01% | 83.13 | 83.13 | 82.72 | 38,000 |
Jun 28 2024 | 82.71 | -0.27 | -0.33% | 82.82 | 82.82 | 82.70 | 48,000 |
Jun 27 2024 | 82.98 | 0.67 | 0.81% | 83.69 | 83.93 | 82.98 | 48,000 |
Jun 26 2024 | 82.31 | -0.67 | -0.81% | 82.39 | 83.32 | 82.31 | 98,000 |
Jun 25 2024 | 82.98 | 0.37 | 0.45% | 83.20 | 83.96 | 82.98 | 74,000 |
Jun 24 2024 | 82.61 | 0.71 | 0.87% | 82.11 | 82.95 | 82.00 | 410,000 |
Jun 21 2024 | 81.90 | 0.10 | 0.12% | 81.26 | 82.14 | 81.25 | 104,000 |
Jun 20 2024 | 81.80 | 0.53 | 0.65% | 81.98 | 82.00 | 81.29 | 68,000 |
Jun 19 2024 | 81.27 | -0.45 | -0.55% | 81.60 | 81.73 | 81.27 | 32,000 |
Jun 18 2024 | 81.72 | -0.10 | -0.12% | 81.86 | 81.91 | 81.70 | 36,000 |
Jun 17 2024 | 81.82 | 0.02 | 0.02% | 82.02 | 82.03 | 81.60 | 60,000 |
Jun 14 2024 | 81.80 | 0.00 | 0.00% | 81.82 | 82.00 | 81.80 | 36,000 |
Jun 13 2024 | 81.80 | -0.30 | -0.37% | 81.80 | 81.98 | 81.80 | 36,000 |
Jun 12 2024 | 82.10 | 0.27 | 0.33% | 82.48 | 82.48 | 81.05 | 424,000 |
Jun 11 2024 | 81.83 | -0.42 | -0.51% | 82.04 | 82.25 | 81.83 | 62,000 |
Jun 10 2024 | 82.25 | -0.95 | -1.14% | 82.87 | 83.30 | 82.01 | 104,000 |
Jun 07 2024 | 83.20 | 0.20 | 0.24% | 82.67 | 83.21 | 81.80 | 484,000 |
Jun 06 2024 | 83.00 | -0.28 | -0.34% | 82.93 | 83.33 | 82.93 | 72,000 |
Jun 05 2024 | 83.28 | -0.80 | -0.95% | 83.60 | 83.60 | 83.28 | 130,000 |
Jun 04 2024 | 84.08 | 0.28 | 0.33% | 83.80 | 84.08 | 83.55 | 78,000 |
Jun 03 2024 | 83.80 | 0.15 | 0.18% | 83.35 | 83.80 | 83.35 | 34,000 |
May 31 2024 | 83.65 | 0.02 | 0.02% | 84.11 | 84.11 | 82.20 | 190,000 |
May 30 2024 | 83.63 | -0.11 | -0.13% | 83.41 | 83.63 | 83.16 | 62,000 |
May 29 2024 | 83.74 | 0.02 | 0.02% | 83.99 | 84.31 | 83.74 | 88,000 |
May 28 2024 | 83.72 | -0.25 | -0.30% | 84.00 | 84.08 | 83.72 | 76,000 |
May 27 2024 | 83.97 | -0.05 | -0.06% | 84.89 | 84.89 | 83.97 | 142,000 |
May 24 2024 | 84.02 | 0.44 | 0.53% | 83.23 | 84.50 | 83.22 | 148,000 |
May 23 2024 | 83.58 | -0.62 | -0.74% | 84.50 | 84.75 | 83.12 | 152,000 |
May 22 2024 | 84.20 | 0.48 | 0.57% | 83.77 | 84.35 | 83.65 | 146,000 |
May 21 2024 | 83.72 | -1.78 | -2.08% | 85.39 | 85.39 | 83.51 | 168,000 |
May 20 2024 | 85.50 | 1.84 | 2.20% | 84.90 | 86.79 | 83.60 | 466,000 |
May 17 2024 | 83.66 | -0.19 | -0.23% | 82.90 | 84.12 | 82.90 | 78,000 |
May 16 2024 | 83.85 | 0.85 | 1.02% | 82.88 | 83.85 | 82.82 | 60,000 |
May 15 2024 | 83.00 | 0.59 | 0.72% | 82.75 | 83.30 | 82.75 | 106,000 |
May 14 2024 | 82.41 | 1.12 | 1.38% | 81.29 | 83.57 | 81.29 | 498,000 |
May 13 2024 | 81.29 | -0.68 | -0.83% | 81.80 | 82.00 | 81.00 | 528,000 |
May 10 2024 | 81.97 | -0.24 | -0.29% | 81.54 | 82.30 | 81.54 | 278,000 |
May 09 2024 | 82.21 | 0.30 | 0.37% | 81.74 | 82.22 | 81.15 | 134,000 |
May 08 2024 | 81.91 | -0.08 | -0.10% | 81.94 | 82.77 | 81.61 | 148,000 |
May 07 2024 | 81.99 | 0.00 | 0.00% | 81.90 | 82.24 | 81.35 | 218,000 |
May 06 2024 | 81.99 | -0.10 | -0.12% | 81.71 | 82.23 | 81.71 | 86,000 |
May 03 2024 | 82.09 | 0.15 | 0.18% | 81.79 | 82.09 | 81.79 | 274,000 |
May 02 2024 | 81.94 | 0.34 | 0.42% | 81.29 | 81.95 | 81.00 | 176,000 |
Apr 30 2024 | 81.60 | -0.63 | -0.77% | 82.24 | 82.42 | 81.00 | 430,000 |
Apr 29 2024 | 82.23 | 0.33 | 0.40% | 82.01 | 82.24 | 81.62 | 98,000 |
Apr 26 2024 | 81.90 | -0.01 | -0.01% | 81.80 | 81.90 | 81.80 | 98,000 |
Apr 25 2024 | 81.91 | 0.28 | 0.34% | 81.25 | 82.29 | 81.25 | 128,000 |
Apr 24 2024 | 81.63 | -1.36 | -1.64% | 83.06 | 83.22 | 80.68 | 1,356,000 |
Apr 23 2024 | 82.99 | 0.78 | 0.95% | 82.10 | 82.99 | 82.08 | 104,000 |
Apr 22 2024 | 82.21 | 0.35 | 0.43% | 82.05 | 82.21 | 81.10 | 198,000 |