Register to chat with like-minded investors on our interactive forums.
S28302 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 21.96 | 0.18 | 0.83% | 21.59 | 22.02 | 21.59 | 0 |
| May 24 2024 | 21.78 | 0.01 | 0.05% | 21.52 | 21.89 | 21.46 | 0 |
| May 23 2024 | 21.77 | -0.11 | -0.50% | 21.78 | 22.13 | 21.41 | 0 |
| May 22 2024 | 21.88 | 0.24 | 1.11% | 21.65 | 21.91 | 21.37 | 0 |
| May 21 2024 | 21.64 | -0.14 | -0.64% | 21.76 | 21.76 | 21.39 | 0 |
| May 20 2024 | 21.78 | -0.35 | -1.58% | 22.28 | 22.39 | 21.78 | 0 |
| May 17 2024 | 22.13 | 0.19 | 0.87% | 21.94 | 22.16 | 21.92 | 0 |
| May 16 2024 | 21.94 | 0.55 | 2.57% | 21.58 | 22.23 | 21.56 | 0 |
| May 15 2024 | 21.39 | 0.04 | 0.19% | 21.23 | 21.43 | 21.12 | 0 |
| May 14 2024 | 21.35 | 0.29 | 1.38% | 21.02 | 21.35 | 20.96 | 0 |
| May 13 2024 | 21.06 | 0.38 | 1.84% | 20.76 | 21.13 | 20.73 | 0 |
| May 10 2024 | 20.68 | -0.40 | -1.90% | 21.24 | 21.28 | 20.58 | 0 |
| May 09 2024 | 21.08 | 0.00 | 0.00% | 21.08 | 21.20 | 20.73 | 0 |
| May 08 2024 | 21.08 | -0.29 | -1.36% | 20.84 | 21.72 | 20.44 | 0 |
| May 07 2024 | 21.37 | -1.64 | -7.13% | 23.24 | 23.81 | 20.56 | 0 |
| May 06 2024 | 23.01 | -0.24 | -1.03% | 23.22 | 23.43 | 22.89 | 0 |
| May 03 2024 | 23.25 | 0.35 | 1.53% | 22.98 | 23.62 | 22.98 | 0 |
| May 02 2024 | 22.90 | 0.78 | 3.53% | 22.31 | 23.11 | 21.98 | 0 |
| Apr 30 2024 | 22.12 | -0.57 | -2.51% | 22.67 | 22.81 | 22.04 | 0 |
| Apr 29 2024 | 22.69 | -0.13 | -0.57% | 22.98 | 23.02 | 22.51 | 0 |
| Apr 26 2024 | 22.82 | 0.72 | 3.26% | 22.08 | 22.85 | 21.95 | 0 |
| Apr 25 2024 | 22.10 | -0.65 | -2.86% | 22.56 | 22.98 | 21.77 | 0 |
| Apr 24 2024 | 22.75 | -0.13 | -0.57% | 23.03 | 23.14 | 22.61 | 0 |
| Apr 23 2024 | 22.88 | 1.25 | 5.78% | 21.83 | 22.88 | 21.80 | 0 |
| Apr 22 2024 | 21.63 | -0.24 | -1.10% | 21.86 | 22.33 | 21.35 | 0 |
| Apr 19 2024 | 21.87 | -0.43 | -1.93% | 21.79 | 22.43 | 21.63 | 0 |
| Apr 18 2024 | 22.30 | -0.01 | -0.04% | 22.40 | 22.43 | 21.77 | 0 |
| Apr 17 2024 | 22.31 | 0.40 | 1.83% | 21.95 | 22.74 | 21.90 | 0 |
| Apr 16 2024 | 21.91 | -0.20 | -0.90% | 21.75 | 22.17 | 21.56 | 0 |
| Apr 15 2024 | 22.11 | 0.19 | 0.87% | 21.85 | 22.80 | 21.79 | 0 |
| Apr 12 2024 | 21.92 | -0.34 | -1.53% | 22.47 | 22.67 | 21.88 | 0 |
| Apr 11 2024 | 22.26 | -0.04 | -0.18% | 22.26 | 22.50 | 21.81 | 0 |
| Apr 10 2024 | 22.30 | 0.47 | 2.15% | 21.92 | 22.53 | 21.64 | 0 |
| Apr 09 2024 | 21.83 | -0.48 | -2.15% | 22.18 | 22.25 | 21.57 | 0 |
| Apr 08 2024 | 22.31 | 0.37 | 1.69% | 21.92 | 22.50 | 21.90 | 0 |
| Apr 05 2024 | 21.94 | -0.01 | -0.05% | 21.50 | 22.02 | 21.34 | 0 |
| Apr 04 2024 | 21.95 | 0.00 | 0.00% | 21.83 | 22.09 | 21.49 | 0 |
| Apr 03 2024 | 21.95 | -0.60 | -2.66% | 22.40 | 22.65 | 21.62 | 0 |
| Apr 02 2024 | 22.55 | -1.18 | -4.97% | 23.60 | 23.83 | 22.55 | 0 |
| Mar 28 2024 | 23.73 | -0.31 | -1.29% | 24.04 | 24.09 | 23.64 | 0 |
| Mar 27 2024 | 24.04 | 0.06 | 0.25% | 23.92 | 24.28 | 23.90 | 0 |
| Mar 26 2024 | 23.98 | 0.09 | 0.38% | 23.87 | 24.11 | 23.80 | 0 |
| Mar 25 2024 | 23.89 | 0.48 | 2.05% | 23.84 | 24.10 | 23.65 | 0 |
| Mar 22 2024 | 23.41 | 0.17 | 0.73% | 23.03 | 23.43 | 23.00 | 0 |
| Mar 21 2024 | 23.24 | 0.09 | 0.39% | 23.26 | 23.50 | 22.72 | 0 |
| Mar 20 2024 | 23.15 | 0.05 | 0.22% | 23.14 | 23.32 | 22.92 | 0 |
| Mar 19 2024 | 23.10 | 0.47 | 2.08% | 22.51 | 23.12 | 22.39 | 0 |
| Mar 18 2024 | 22.63 | 0.52 | 2.35% | 22.14 | 22.63 | 22.11 | 0 |
| Mar 15 2024 | 22.11 | 0.08 | 0.36% | 21.97 | 22.31 | 21.82 | 0 |
| Mar 14 2024 | 22.03 | 0.03 | 0.14% | 22.11 | 22.30 | 21.94 | 0 |
| Mar 13 2024 | 22.00 | -0.04 | -0.18% | 22.10 | 22.22 | 21.83 | 0 |
| Mar 12 2024 | 22.04 | 0.64 | 2.99% | 21.32 | 22.08 | 21.24 | 0 |
| Mar 11 2024 | 21.40 | -0.77 | -3.47% | 21.77 | 21.83 | 21.35 | 0 |
| Mar 08 2024 | 22.17 | 0.40 | 1.84% | 21.85 | 22.26 | 21.78 | 0 |
| Mar 07 2024 | 21.77 | 0.32 | 1.49% | 21.68 | 22.05 | 21.21 | 0 |
| Mar 06 2024 | 21.45 | 0.06 | 0.28% | 21.46 | 21.48 | 21.21 | 0 |
| Mar 05 2024 | 21.39 | -0.13 | -0.60% | 21.39 | 21.54 | 20.96 | 0 |
| Mar 04 2024 | 21.52 | -1.16 | -5.11% | 21.69 | 21.83 | 21.09 | 0 |
| Mar 01 2024 | 22.68 | 0.34 | 1.52% | 22.59 | 22.87 | 22.44 | 0 |
| Feb 29 2024 | 22.34 | -0.55 | -2.40% | 22.98 | 23.27 | 22.15 | 0 |
| Feb 28 2024 | 22.89 | 0.71 | 3.20% | 22.21 | 22.89 | 22.15 | 0 |
