Register for real-time alerts, custom portfolio, and market movers
S29042 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 39.97 | -0.35 | -0.87% | 40.37 | 40.65 | 39.02 | 0 |
| Jun 06 2024 | 40.32 | -0.10 | -0.25% | 40.67 | 40.92 | 40.07 | 0 |
| Jun 05 2024 | 40.42 | -0.45 | -1.10% | 41.47 | 41.67 | 40.32 | 0 |
| Jun 04 2024 | 40.87 | -1.50 | -3.54% | 41.97 | 42.02 | 40.27 | 0 |
| Jun 03 2024 | 42.37 | 0.65 | 1.56% | 42.80 | 43.22 | 42.17 | 0 |
| May 31 2024 | 41.72 | 0.05 | 0.12% | 41.70 | 41.97 | 41.22 | 0 |
| May 30 2024 | 41.67 | 0.60 | 1.46% | 40.57 | 41.87 | 40.50 | 0 |
| May 29 2024 | 41.07 | -1.60 | -3.75% | 42.22 | 42.37 | 40.47 | 0 |
| May 28 2024 | 42.67 | 0.15 | 0.35% | 42.60 | 43.00 | 42.32 | 0 |
| May 27 2024 | 42.52 | 0.65 | 1.55% | 42.02 | 42.72 | 41.82 | 0 |
| May 24 2024 | 41.87 | 0.10 | 0.24% | 41.12 | 42.02 | 40.92 | 0 |
| May 23 2024 | 41.77 | -0.30 | -0.71% | 42.22 | 42.87 | 41.67 | 0 |
| May 22 2024 | 42.07 | -1.65 | -3.77% | 43.30 | 43.30 | 41.15 | 0 |
| May 21 2024 | 43.72 | -0.70 | -1.58% | 44.02 | 44.12 | 43.15 | 0 |
| May 20 2024 | 44.42 | -0.80 | -1.77% | 45.22 | 45.62 | 43.65 | 0 |
| May 17 2024 | 45.22 | -0.60 | -1.31% | 45.62 | 45.77 | 45.12 | 0 |
| May 16 2024 | 45.82 | -1.88 | -3.94% | 46.92 | 47.37 | 45.67 | 0 |
| May 15 2024 | 47.70 | -1.07 | -2.19% | 48.87 | 49.22 | 47.12 | 0 |
| May 14 2024 | 48.77 | 0.90 | 1.88% | 48.27 | 49.22 | 48.15 | 0 |
| May 13 2024 | 47.87 | 1.70 | 3.68% | 46.62 | 47.92 | 46.37 | 0 |
| May 10 2024 | 46.17 | -0.28 | -0.60% | 46.80 | 47.27 | 45.65 | 0 |
| May 09 2024 | 46.45 | 0.70 | 1.53% | 45.72 | 46.65 | 45.00 | 0 |
| May 08 2024 | 45.75 | -3.10 | -6.35% | 48.70 | 48.70 | 43.75 | 0 |
| May 07 2024 | 48.85 | 0.95 | 1.98% | 48.35 | 48.85 | 47.47 | 0 |
| May 06 2024 | 47.90 | 0.53 | 1.12% | 47.92 | 48.52 | 47.47 | 0 |
| May 03 2024 | 47.37 | 0.40 | 0.85% | 47.30 | 47.85 | 46.82 | 0 |
| May 02 2024 | 46.97 | -0.45 | -0.95% | 47.77 | 48.20 | 46.05 | 0 |
| Apr 30 2024 | 47.42 | -4.53 | -8.72% | 51.80 | 51.90 | 46.77 | 0 |
| Apr 29 2024 | 51.95 | 0.43 | 0.83% | 52.05 | 52.42 | 51.60 | 0 |
| Apr 26 2024 | 51.52 | 1.47 | 2.94% | 50.87 | 51.97 | 50.40 | 0 |
| Apr 25 2024 | 50.05 | -1.20 | -2.34% | 51.07 | 51.77 | 49.50 | 0 |
| Apr 24 2024 | 51.25 | -0.50 | -0.97% | 52.40 | 52.40 | 50.87 | 0 |
| Apr 23 2024 | 51.75 | 0.70 | 1.37% | 51.35 | 51.77 | 50.12 | 0 |
| Apr 22 2024 | 51.05 | 0.13 | 0.26% | 51.75 | 52.17 | 50.67 | 0 |
| Apr 19 2024 | 50.92 | -1.48 | -2.82% | 50.02 | 51.47 | 49.97 | 0 |
| Apr 18 2024 | 52.40 | 1.25 | 2.44% | 51.57 | 52.40 | 51.07 | 0 |
| Apr 17 2024 | 51.15 | -0.25 | -0.49% | 51.60 | 52.15 | 50.87 | 0 |
| Apr 16 2024 | 51.40 | -3.32 | -6.07% | 53.02 | 53.17 | 50.72 | 0 |
| Apr 15 2024 | 54.72 | 0.65 | 1.20% | 55.12 | 56.67 | 54.67 | 0 |
| Apr 12 2024 | 54.07 | -2.45 | -4.33% | 57.70 | 58.25 | 53.82 | 0 |
| Apr 11 2024 | 56.52 | -0.10 | -0.18% | 56.65 | 57.52 | 55.92 | 0 |
| Apr 10 2024 | 56.62 | -2.30 | -3.90% | 59.47 | 60.32 | 56.62 | 0 |
| Apr 09 2024 | 58.92 | -0.85 | -1.42% | 59.52 | 59.82 | 58.82 | 0 |
| Apr 08 2024 | 59.77 | 2.20 | 3.82% | 57.85 | 59.87 | 57.75 | 0 |
| Apr 05 2024 | 57.57 | -2.23 | -3.73% | 57.92 | 58.77 | 57.22 | 0 |
| Apr 04 2024 | 59.80 | 2.78 | 4.88% | 56.42 | 60.42 | 56.42 | 0 |
| Apr 03 2024 | 57.02 | 4.95 | 9.51% | 51.50 | 57.02 | 51.50 | 0 |
| Apr 02 2024 | 52.07 | -0.13 | -0.25% | 52.20 | 52.97 | 51.10 | 0 |
| Mar 28 2024 | 52.20 | 0.80 | 1.56% | 51.87 | 52.35 | 51.75 | 0 |
| Mar 27 2024 | 51.40 | -0.25 | -0.48% | 51.02 | 51.80 | 50.00 | 0 |
| Mar 26 2024 | 51.65 | 0.40 | 0.78% | 51.65 | 52.00 | 50.85 | 0 |
| Mar 25 2024 | 51.25 | 1.50 | 3.02% | 49.65 | 51.30 | 49.50 | 0 |
| Mar 22 2024 | 49.75 | -0.35 | -0.70% | 50.12 | 50.20 | 48.37 | 0 |
| Mar 21 2024 | 50.10 | -1.60 | -3.09% | 53.02 | 53.02 | 49.90 | 0 |
| Mar 20 2024 | 51.70 | -0.75 | -1.43% | 52.60 | 52.92 | 51.10 | 0 |
| Mar 19 2024 | 52.45 | 0.93 | 1.81% | 51.10 | 52.75 | 51.10 | 0 |
| Mar 18 2024 | 51.52 | 0.20 | 0.39% | 51.82 | 52.60 | 50.32 | 0 |
| Mar 15 2024 | 51.32 | 0.32 | 0.63% | 50.82 | 52.70 | 50.50 | 0 |
| Mar 14 2024 | 51.00 | -3.30 | -6.08% | 54.15 | 55.45 | 50.45 | 0 |
| Mar 13 2024 | 54.30 | -1.37 | -2.46% | 55.52 | 55.80 | 54.17 | 0 |
| Mar 12 2024 | 55.67 | 3.17 | 6.04% | 53.27 | 55.67 | 52.35 | 0 |
| Mar 11 2024 | 52.50 | -0.50 | -0.94% | 52.27 | 52.80 | 51.75 | 0 |
