(OP: ABBNY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	52.05	52.32	52.01	52.20	141,082	-0.25(-0.48%)
May 16, 2024	52.90	52.90	52.42	52.45	111,219	-0.93(-1.74%)
May 15, 2024	52.84	53.55	52.84	53.38	186,448	+0.72(+1.37%)
May 14, 2024	52.42	52.67	52.33	52.66	131,469	+0.17(+0.32%)
May 13, 2024	52.37	52.76	52.29	52.49	244,208	+0.46(+0.88%)
May 10, 2024	51.97	52.09	51.79	52.03	198,877	+0.31(+0.61%)
May 09, 2024	51.70	51.73	51.34	51.72	131,362	+0.39(+0.75%)
May 08, 2024	51.03	51.34	51.00	51.33	147,232	+0.91(+1.80%)
May 07, 2024	50.15	50.54	50.12	50.42	141,003	+0.18(+0.36%)
May 06, 2024	50.13	50.25	50.00	50.24	110,644	+0.43(+0.86%)
May 03, 2024	49.79	49.88	49.58	49.81	150,747	+0.23(+0.46%)
May 02, 2024	49.29	49.63	49.09	49.58	202,281	+1.18(+2.44%)
May 01, 2024	48.63	49.30	48.23	48.40	185,415	-0.30(-0.62%)
Apr 30, 2024	49.39	49.66	48.70	48.70	157,780	-1.11(-2.23%)
Apr 29, 2024	49.59	49.85	49.36	49.81	249,494	+0.52(+1.05%)
Apr 26, 2024	48.96	49.34	48.96	49.29	203,198	+0.42(+0.86%)
Apr 25, 2024	48.31	49.06	48.23	48.87	241,026	+0.17(+0.35%)
Apr 24, 2024	49.18	49.32	48.62	48.70	284,913	-0.18(-0.37%)
Apr 23, 2024	48.55	48.95	48.54	48.88	190,142	+0.38(+0.78%)
Apr 22, 2024	48.51	48.72	48.28	48.50	199,557	-0.63(-1.28%)
Apr 19, 2024	48.87	49.30	48.85	49.13	240,321	+0.76(+1.57%)
Apr 18, 2024	48.26	48.72	48.17	48.37	179,898	+2.57(+5.62%)
Apr 17, 2024	45.97	45.99	45.36	45.80	166,394	+0.33(+0.71%)
Apr 16, 2024	45.60	45.60	45.13	45.47	258,984	-0.27(-0.59%)
Apr 15, 2024	46.57	46.66	45.73	45.74	188,277	+0.15(+0.33%)
Apr 12, 2024	45.88	46.09	45.59	45.59	104,671	-0.87(-1.88%)
Apr 11, 2024	46.31	46.58	45.83	46.46	114,213	+0.18(+0.39%)
Apr 10, 2024	45.91	46.49	45.86	46.28	175,263	-0.22(-0.47%)
Apr 09, 2024	46.81	46.88	46.21	46.50	134,433	+0.03(+0.06%)
Apr 08, 2024	46.70	46.71	46.38	46.47	81,021	+0.10(+0.22%)
Apr 05, 2024	45.99	46.48	45.97	46.37	126,545	+0.07(+0.15%)
Apr 04, 2024	46.47	46.90	46.25	46.30	132,171	-0.01(-0.02%)
Apr 03, 2024	45.86	46.44	45.86	46.31	157,486	+0.47(+1.03%)
Apr 02, 2024	45.96	46.10	45.78	45.84	195,978	-0.41(-0.89%)
Apr 01, 2024	46.56	46.73	46.10	46.25	169,256	-0.11(-0.24%)
Mar 28, 2024	46.42	46.65	46.36	46.36	89,616	-0.27(-0.58%)
Mar 27, 2024	46.12	46.63	46.12	46.63	328,749	+0.01(+0.02%)
Mar 26, 2024	46.55	46.84	46.53	46.62	527,466	+0.32(+0.69%)
Mar 25, 2024	46.52	46.65	46.19	46.30	148,808	-1.14(-2.40%)
Mar 22, 2024	47.36	47.75	47.02	47.44	135,753	-0.02(-0.04%)
Mar 21, 2024	47.31	48.16	47.31	47.46	137,464	-0.29(-0.61%)
Mar 20, 2024	47.69	47.87	47.18	47.75	117,469	+0.65(+1.38%)
Mar 19, 2024	47.01	47.33	46.63	47.10	169,485	-0.42(-0.88%)
Mar 18, 2024	47.89	47.95	47.44	47.52	150,612	-0.36(-0.75%)
Mar 15, 2024	47.52	47.96	47.52	47.88	169,973	+0.13(+0.27%)
Mar 14, 2024	48.00	48.16	47.64	47.75	108,179	-0.11(-0.23%)
Mar 13, 2024	47.49	48.00	47.45	47.86	141,040	+0.47(+0.99%)
Mar 12, 2024	46.60	47.44	46.48	47.39	127,280	+0.74(+1.59%)
Mar 11, 2024	46.45	46.79	46.35	46.65	141,358	+0.21(+0.45%)
Mar 08, 2024	46.84	46.91	46.44	46.44	179,872	-0.09(-0.18%)
Mar 07, 2024	46.36	46.60	46.31	46.52	92,935	+0.42(+0.91%)
Mar 06, 2024	45.80	46.22	45.74	46.11	208,167	+0.66(+1.44%)
Mar 05, 2024	45.94	45.98	45.44	45.45	236,571	-0.54(-1.17%)
Mar 04, 2024	45.81	46.20	45.79	45.99	397,663	-0.19(-0.41%)
Mar 01, 2024	45.94	46.18	45.74	46.18	95,213	+0.14(+0.30%)
Feb 29, 2024	46.19	46.21	45.93	46.04	248,038	+0.24(+0.52%)
Feb 28, 2024	45.64	45.96	45.59	45.80	188,686	+0.04(+0.09%)
Feb 27, 2024	45.57	45.82	45.55	45.76	132,661	-0.02(-0.04%)
Feb 26, 2024	45.82	45.87	45.60	45.78	103,053	+0.05(+0.11%)
Feb 23, 2024	45.84	46.06	45.62	45.73	150,069	-0.45(-0.97%)
Feb 22, 2024	46.13	46.31	45.91	46.18	116,886	+0.51(+1.12%)
Feb 21, 2024	45.36	45.76	45.36	45.67	103,909	+0.23(+0.51%)
Feb 20, 2024	45.46	45.66	45.33	45.44	151,506	+0.21(+0.46%)
Feb 16, 2024	45.19	45.50	45.10	45.23	112,687	+0.49(+1.10%)
Feb 15, 2024	44.67	44.91	44.61	44.74	192,530	+0.78(+1.77%)
Feb 14, 2024	43.75	44.02	43.73	43.96	219,244	+1.04(+2.42%)
Feb 13, 2024	42.87	43.03	42.57	42.92	132,847	-0.91(-2.08%)
Feb 12, 2024	43.75	43.88	43.70	43.83	174,091	+0.17(+0.39%)
Feb 09, 2024	43.61	43.75	43.44	43.66	121,736	+0.14(+0.32%)
Feb 08, 2024	43.68	43.72	43.38	43.52	142,599	+0.12(+0.28%)
Feb 07, 2024	43.44	43.56	43.26	43.40	160,829	+0.19(+0.44%)
Feb 06, 2024	42.81	43.26	42.81	43.21	99,108	+0.34(+0.79%)
Feb 05, 2024	42.82	42.94	42.55	42.87	156,782	-0.81(-1.85%)
Feb 02, 2024	43.50	43.79	43.41	43.68	140,542	-0.02(-0.06%)
Feb 01, 2024	43.42	43.74	43.12	43.70	136,869	+1.32(+3.13%)
Jan 31, 2024	43.09	43.14	42.24	42.38	226,404	-0.79(-1.83%)
Jan 30, 2024	43.07	43.30	42.96	43.17	136,450	+0.22(+0.51%)
Jan 29, 2024	42.49	43.00	42.49	42.95	174,608	+0.41(+0.96%)
Jan 26, 2024	42.48	42.57	42.40	42.54	204,820	+0.29(+0.69%)
Jan 25, 2024	42.09	42.26	41.90	42.25	552,107	+0.53(+1.27%)
Jan 24, 2024	41.96	41.98	41.71	41.72	754,374	+0.48(+1.16%)
Jan 23, 2024	41.47	41.55	41.09	41.24	1,050,386	-0.30(-0.72%)
Jan 22, 2024	41.63	41.84	41.51	41.54	240,144	+0.74(+1.81%)
Jan 19, 2024	40.69	40.80	40.39	40.80	222,196	-1.45(-3.43%)
Jan 18, 2024	41.91	42.26	41.91	42.25	170,662	+0.57(+1.37%)
Jan 17, 2024	41.48	41.68	41.36	41.68	119,808	-0.31(-0.74%)
Jan 16, 2024	42.15	42.31	41.98	41.99	143,750	-0.93(-2.17%)
Jan 12, 2024	43.03	43.13	42.78	42.92	181,484	+0.22(+0.52%)
Jan 11, 2024	42.78	42.87	42.27	42.70	124,809	+0.08(+0.18%)
Jan 10, 2024	42.57	42.74	42.52	42.62	188,170	+0.30(+0.71%)
Jan 09, 2024	42.52	42.56	42.26	42.32	275,177	-0.62(-1.44%)
Jan 08, 2024	42.54	43.03	42.54	42.94	162,491	+0.73(+1.73%)
Jan 05, 2024	42.18	42.56	42.10	42.21	188,095	-0.39(-0.92%)
Jan 04, 2024	42.58	42.96	42.57	42.60	285,392	+0.31(+0.73%)
Jan 03, 2024	42.42	42.50	42.12	42.29	306,421	-1.15(-2.65%)
Jan 02, 2024	43.61	43.87	43.38	43.44	206,082	-0.86(-1.94%)
Dec 29, 2023	44.34	44.55	44.17	44.30	117,473	+0.48(+1.10%)
Dec 28, 2023	44.31	44.48	43.82	43.82	107,642	-0.35(-0.79%)
Dec 27, 2023	43.81	44.36	43.72	44.17	111,303	+0.29(+0.66%)
Dec 26, 2023	43.51	43.88	43.51	43.88	101,792	+0.47(+1.08%)
Dec 22, 2023	43.70	43.70	43.28	43.41	95,777	-0.13(-0.30%)
Dec 21, 2023	43.46	43.55	43.21	43.54	202,719	+0.54(+1.26%)
Dec 20, 2023	43.55	43.65	43.00	43.00	217,492	-0.72(-1.65%)
Dec 19, 2023	43.48	43.79	43.45	43.72	412,114	+0.67(+1.56%)
Dec 18, 2023	43.27	43.34	42.92	43.05	379,498	-0.21(-0.49%)
Dec 15, 2023	43.21	43.62	43.20	43.26	474,001	+0.06(+0.14%)
Dec 14, 2023	42.86	43.40	42.86	43.20	286,454	+0.58(+1.36%)
Dec 13, 2023	42.63	42.73	42.06	42.62	197,863	+0.46(+1.09%)
Dec 12, 2023	42.15	42.25	42.00	42.16	125,114	+0.13(+0.31%)
Dec 11, 2023	41.66	42.20	41.64	42.03	188,801	+1.12(+2.74%)
Dec 08, 2023	40.78	41.07	40.78	40.91	205,286	+0.29(+0.71%)
Dec 07, 2023	40.48	40.68	40.36	40.62	156,117	+0.25(+0.62%)
Dec 06, 2023	40.65	40.83	40.37	40.37	153,735	-0.02(-0.05%)
Dec 05, 2023	40.36	40.59	40.25	40.39	865,476	+0.45(+1.13%)
Dec 04, 2023	39.85	40.02	39.68	39.94	492,839	-0.56(-1.38%)
Dec 01, 2023	39.97	40.55	39.97	40.50	143,765	+0.69(+1.73%)
Nov 30, 2023	39.77	39.99	39.57	39.81	207,569	+0.86(+2.21%)
Nov 29, 2023	38.98	39.13	38.85	38.95	127,670	+0.45(+1.17%)
Nov 28, 2023	38.53	38.71	38.44	38.50	160,818	+0.05(+0.13%)
Nov 27, 2023	38.27	38.57	38.26	38.45	107,607	-0.28(-0.72%)
Nov 24, 2023	38.59	38.81	38.59	38.73	79,213	+0.34(+0.89%)
Nov 22, 2023	38.49	38.49	38.19	38.39	74,631	+0.22(+0.58%)
Nov 21, 2023	38.28	38.42	38.13	38.17	241,988	+0.10(+0.26%)
Nov 20, 2023	38.12	38.12	37.90	38.07	233,919	-0.08(-0.21%)
Nov 17, 2023	38.13	38.20	38.03	38.15	84,103	+0.22(+0.58%)
Nov 16, 2023	37.95	38.17	37.80	37.93	185,103	+0.08(+0.21%)
Nov 15, 2023	37.75	37.93	37.71	37.85	237,493	+0.34(+0.91%)
Nov 14, 2023	37.05	37.61	37.05	37.51	156,693	+1.37(+3.79%)
Nov 13, 2023	35.86	36.22	35.81	36.14	200,696	+0.28(+0.78%)
Nov 10, 2023	35.77	35.86	35.54	35.86	317,355	+0.16(+0.45%)
Nov 09, 2023	36.11	36.28	35.70	35.70	298,214	+0.83(+2.38%)
Nov 08, 2023	34.74	34.96	34.67	34.87	342,802	+0.51(+1.48%)
Nov 07, 2023	34.44	34.54	34.32	34.36	128,213	-0.23(-0.66%)
Nov 06, 2023	34.71	34.76	34.48	34.59	184,864	-0.02(-0.06%)
Nov 03, 2023	34.74	34.89	34.57	34.61	190,307	+0.34(+0.99%)
Nov 02, 2023	34.35	34.48	34.05	34.27	243,059	+0.60(+1.77%)
Nov 01, 2023	33.60	33.77	33.45	33.67	226,950	+0.16(+0.49%)
Oct 31, 2023	33.50	33.64	33.42	33.51	792,891	+0.26(+0.78%)
Oct 30, 2023	33.21	33.30	33.07	33.25	234,746	+0.17(+0.51%)
Oct 27, 2023	33.16	33.25	32.96	33.08	318,840	+0.07(+0.21%)
Oct 26, 2023	33.06	33.28	32.88	33.01	426,480	-0.01(-0.03%)
Oct 25, 2023	33.11	33.35	33.02	33.02	175,770	-0.10(-0.30%)
Oct 24, 2023	33.05	33.28	32.96	33.12	266,399	-0.32(-0.96%)
Oct 23, 2023	33.19	33.61	33.13	33.44	509,850	+0.34(+1.03%)
Oct 20, 2023	33.39	33.55	33.08	33.10	465,804	-0.80(-2.36%)
Oct 19, 2023	33.63	34.01	33.63	33.90	388,023	-0.27(-0.79%)
Oct 18, 2023	34.11	34.27	33.82	34.17	584,774	-2.29(-6.28%)
Oct 17, 2023	35.88	36.92	35.85	36.46	339,313	-0.01(-0.03%)
Oct 16, 2023	36.32	36.64	36.18	36.47	231,006	-0.06(-0.16%)
Oct 13, 2023	36.85	36.88	36.42	36.53	313,500	-0.18(-0.49%)
Oct 12, 2023	37.15	37.18	36.68	36.71	1,053,027	-0.46(-1.24%)
Oct 11, 2023	36.80	37.18	36.78	37.17	496,798	+0.69(+1.89%)
Oct 10, 2023	36.39	36.73	36.39	36.48	325,382	+0.55(+1.53%)
Oct 09, 2023	35.81	36.02	35.70	35.93	689,762	-0.59(-1.62%)
Oct 06, 2023	35.87	36.65	35.72	36.52	571,833	+0.72(+2.00%)
Oct 05, 2023	35.75	35.86	35.63	35.80	383,632	+0.15(+0.41%)
Oct 04, 2023	35.77	35.77	35.28	35.66	144,042	+0.31(+0.88%)
Oct 03, 2023	35.39	35.66	35.25	35.35	176,344	-0.38(-1.06%)
Oct 02, 2023	36.00	36.07	35.67	35.73	150,054	+0.14(+0.39%)
Sep 29, 2023	36.13	36.17	35.59	35.59	109,784	-0.31(-0.86%)
Sep 28, 2023	35.51	35.98	35.45	35.90	205,830	+0.71(+2.02%)
Sep 27, 2023	35.35	35.35	35.08	35.19	279,616	+0.34(+0.98%)
Sep 26, 2023	35.12	35.24	34.84	34.85	136,027	-0.74(-2.08%)
Sep 25, 2023	35.35	35.59	35.45	35.59	216,201	+0.05(+0.14%)
Sep 22, 2023	35.50	35.73	35.44	35.54	353,516	-0.50(-1.39%)
Sep 21, 2023	36.10	36.28	36.00	36.04	381,933	-0.42(-1.15%)
Sep 20, 2023	36.66	36.86	36.46	36.46	139,466	+0.09(+0.25%)
Sep 19, 2023	36.27	36.42	36.16	36.37	179,330	-0.18(-0.49%)
Sep 18, 2023	36.43	36.81	36.43	36.55	261,081	+0.25(+0.69%)
Sep 15, 2023	36.42	36.58	36.26	36.30	209,577	+0.08(+0.22%)
Sep 14, 2023	36.15	36.40	36.02	36.22	392,299	+0.39(+1.09%)
Sep 13, 2023	36.04	36.24	35.78	35.83	261,370	-0.97(-2.64%)
Sep 12, 2023	36.71	36.99	36.69	36.80	138,128	-0.22(-0.59%)
Sep 11, 2023	37.01			37.02	230,545	-0.53(-1.41%)
Sep 06, 2023				37.55	0	+0.52(+1.40%)
Sep 05, 2023	37.18	37.24	36.95	37.03	215,773	-0.46(-1.23%)
Sep 01, 2023	38.16	38.16	37.46	37.49	314,637	-0.42(-1.11%)
Aug 31, 2023	38.02	38.17	37.86	37.91	240,379	-0.37(-0.97%)
Aug 30, 2023	38.36	38.53	38.12	38.28	278,686	-0.01(-0.03%)
Aug 29, 2023	37.71	38.30	37.65	38.29	310,614	+0.51(+1.35%)
Aug 28, 2023	37.65	37.78	37.60	37.78	160,897	+0.56(+1.50%)
Aug 25, 2023	37.21	37.49	36.98	37.22	137,798	+0.37(+1.00%)
Aug 24, 2023	37.40	37.46	36.84	36.85	184,626	-0.50(-1.34%)
Aug 23, 2023	37.28	37.45	37.26	37.35	330,759	+0.31(+0.84%)
Aug 22, 2023	37.21	37.32	36.98	37.04	542,704	+0.06(+0.16%)
Aug 21, 2023	36.94	37.07	36.80	36.98	106,105	-0.02(-0.05%)
Aug 18, 2023	36.64	37.06	36.63	37.00	370,681	+0.27(+0.74%)
Aug 17, 2023	37.20	37.24	36.65	36.73	1,095,706	-1.04(-2.75%)
Aug 16, 2023	38.00	38.15	37.71	37.77	468,163	-0.26(-0.68%)
Aug 15, 2023	38.30	38.38	37.98	38.03	123,598	-0.58(-1.50%)
Aug 14, 2023	38.23	38.69	38.19	38.61	136,868	+0.09(+0.23%)
Aug 11, 2023	38.29	38.61	38.29	38.52	105,995	+0.27(+0.71%)
Aug 10, 2023	38.60	38.80	38.18	38.25	197,186	-0.90(-2.30%)
Aug 09, 2023	39.23	39.35	39.10	39.15	135,978	+0.09(+0.23%)
Aug 08, 2023	38.92	39.12	38.71	39.06	232,628	-0.45(-1.14%)
Aug 07, 2023	39.21	39.57	39.16	39.51	134,740	+0.22(+0.56%)
Aug 04, 2023	39.23	39.73	39.21	39.29	129,387	+0.24(+0.61%)
Aug 03, 2023	38.77	39.22	38.75	39.05	173,526	-0.44(-1.11%)
Aug 02, 2023	39.30	39.64	39.28	39.49	266,187	-0.18(-0.45%)
Aug 01, 2023	39.57	39.77	38.81	39.67	346,358	-0.33(-0.82%)
Jul 31, 2023	40.16	40.31	39.91	40.00	126,177	+0.04(+0.10%)
Jul 28, 2023	40.07	40.17	39.92	39.96	105,462	-0.37(-0.92%)
Jul 27, 2023	41.02	41.03	40.31	40.33	160,609	+0.17(+0.42%)
Jul 26, 2023	39.97	40.37	39.89	40.16	455,234	-0.49(-1.21%)
Jul 25, 2023	40.21	40.67	40.16	40.65	180,556	+0.36(+0.89%)
Jul 24, 2023	40.38	40.60	40.27	40.29	135,331	+0.12(+0.30%)
Jul 21, 2023	40.40	40.44	40.14	40.17	311,143	+0.45(+1.13%)
Jul 20, 2023	39.95	40.06	39.64	39.72	457,814	+0.72(+1.85%)
Jul 19, 2023	39.02	39.05	38.77	39.00	155,046	-0.59(-1.49%)
Jul 18, 2023	39.42	39.80	39.39	39.59	150,394	+0.27(+0.69%)
Jul 17, 2023	39.07	39.44	39.07	39.32	153,852	-0.11(-0.28%)
Jul 14, 2023	39.54	39.61	39.42	39.43	142,135	-0.09(-0.23%)
Jul 13, 2023	39.47	39.70	39.45	39.52	161,251	+0.24(+0.61%)
Jul 12, 2023	39.12	39.39	38.97	39.28	709,211	+1.10(+2.88%)
Jul 11, 2023	38.18	38.26	38.04	38.18	279,626	+0.38(+1.01%)
Jul 10, 2023	37.49	37.89	37.49	37.80	133,640	+0.06(+0.16%)
Jul 07, 2023	37.43	37.90	37.39	37.74	147,782	+0.16(+0.43%)
Jul 06, 2023	37.70	37.73	37.30	37.58	292,223	-0.44(-1.16%)
Jul 05, 2023	38.07	38.17	38.00	38.02	125,974	-0.59(-1.53%)
Jul 03, 2023	38.65	38.71	38.45	38.61	94,516	-0.64(-1.63%)
Jun 30, 2023	39.15	39.34	39.10	39.25	140,106	+1.00(+2.61%)
Jun 29, 2023	38.34	38.51	38.20	38.25	107,300	-0.58(-1.49%)
Jun 28, 2023	39.23	39.36	38.80	38.83	314,899	-0.17(-0.44%)
Jun 27, 2023	38.61	39.19	38.54	39.00	242,922	+0.61(+1.59%)
Jun 26, 2023	38.31	38.55	38.18	38.39	177,228	+0.35(+0.92%)
Jun 23, 2023	38.05	38.29	38.02	38.04	1,492,649	-0.34(-0.89%)
Jun 22, 2023	38.21	38.46	38.21	38.38	447,361	-0.12(-0.31%)
Jun 21, 2023	38.61	38.79	38.50	38.50	580,573	-0.10(-0.26%)
Jun 20, 2023	38.88	39.03	38.60	38.60	228,217	-0.86(-2.18%)
Jun 16, 2023	39.77	39.77	39.46	39.46	226,001	-0.24(-0.60%)
Jun 15, 2023	39.12	39.82	39.12	39.70	305,922	+0.43(+1.09%)
Jun 14, 2023	39.31	39.50	39.04	39.27	386,173	+0.36(+0.91%)
Jun 13, 2023	38.66	39.00	38.58	38.91	230,926	+0.56(+1.47%)
Jun 12, 2023	38.15	38.39	38.01	38.35	174,957	+0.10(+0.26%)
Jun 09, 2023	38.00	38.26	37.91	38.25	361,435	+0.27(+0.71%)
Jun 08, 2023	37.79	38.01	37.75	37.98	181,739	+0.64(+1.71%)
Jun 07, 2023	37.51	37.65	37.31	37.34	528,667	-0.03(-0.08%)
Jun 06, 2023	37.31	37.40	37.17	37.37	657,526	+0.03(+0.09%)
Jun 05, 2023	37.35	37.45	37.21	37.34	505,149	+0.07(+0.18%)
Jun 02, 2023	37.34	37.42	37.16	37.27	440,529	+0.38(+1.03%)