Register for real-time alerts, custom portfolio, and market movers
S29252 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 8.37 | -0.04 | -0.48% | 8.46 | 8.53 | 8.29 | 0 |
| Jun 05 2024 | 8.41 | 0.27 | 3.32% | 8.29 | 8.62 | 8.22 | 0 |
| Jun 04 2024 | 8.14 | -0.03 | -0.37% | 8.10 | 8.29 | 7.86 | 0 |
| Jun 03 2024 | 8.17 | 0.10 | 1.24% | 8.47 | 8.47 | 8.15 | 0 |
| May 31 2024 | 8.07 | -0.01 | -0.12% | 8.13 | 8.25 | 7.92 | 0 |
| May 30 2024 | 8.08 | 0.15 | 1.89% | 7.89 | 8.09 | 7.89 | 0 |
| May 29 2024 | 7.93 | -0.34 | -4.11% | 8.20 | 8.25 | 7.80 | 0 |
| May 28 2024 | 8.27 | -0.29 | -3.39% | 8.63 | 8.67 | 8.22 | 0 |
| May 27 2024 | 8.56 | 0.10 | 1.18% | 8.47 | 8.63 | 8.44 | 0 |
| May 24 2024 | 8.46 | -0.06 | -0.70% | 8.46 | 8.53 | 8.41 | 0 |
| May 23 2024 | 8.52 | 0.03 | 0.35% | 8.48 | 8.58 | 8.40 | 0 |
| May 22 2024 | 8.49 | -0.02 | -0.24% | 8.61 | 8.62 | 8.38 | 0 |
| May 21 2024 | 8.51 | -0.05 | -0.58% | 8.52 | 8.57 | 8.42 | 0 |
| May 20 2024 | 8.56 | -0.02 | -0.23% | 8.59 | 8.61 | 8.45 | 0 |
| May 17 2024 | 8.58 | 0.31 | 3.75% | 8.15 | 8.58 | 8.14 | 0 |
| May 16 2024 | 8.27 | -0.15 | -1.78% | 8.45 | 8.51 | 8.23 | 0 |
| May 15 2024 | 8.42 | 0.22 | 2.68% | 8.31 | 8.42 | 8.23 | 0 |
| May 14 2024 | 8.20 | -0.03 | -0.36% | 8.33 | 8.36 | 8.11 | 0 |
| May 13 2024 | 8.23 | 0.01 | 0.12% | 8.24 | 8.35 | 8.22 | 0 |
| May 10 2024 | 8.22 | 0.02 | 0.24% | 8.19 | 8.27 | 8.13 | 0 |
| May 09 2024 | 8.20 | 0.06 | 0.74% | 8.09 | 8.22 | 7.96 | 0 |
| May 08 2024 | 8.14 | 0.04 | 0.49% | 8.15 | 8.21 | 8.00 | 0 |
| May 07 2024 | 8.10 | 0.60 | 8.00% | 7.50 | 8.10 | 7.50 | 0 |
| May 06 2024 | 7.50 | -0.12 | -1.57% | 7.60 | 7.68 | 7.29 | 0 |
| May 03 2024 | 7.62 | 0.10 | 1.33% | 7.56 | 7.63 | 7.35 | 0 |
| May 02 2024 | 7.52 | 0.11 | 1.48% | 7.50 | 7.53 | 7.40 | 0 |
| Apr 30 2024 | 7.41 | -0.17 | -2.24% | 7.54 | 7.60 | 7.34 | 0 |
| Apr 29 2024 | 7.58 | -0.16 | -2.07% | 7.83 | 7.86 | 7.57 | 0 |
| Apr 26 2024 | 7.74 | 0.08 | 1.04% | 7.78 | 7.84 | 7.52 | 0 |
| Apr 25 2024 | 7.66 | -0.21 | -2.67% | 7.85 | 7.91 | 7.53 | 0 |
| Apr 24 2024 | 7.87 | 0.00 | 0.00% | 7.95 | 7.99 | 7.82 | 0 |
| Apr 23 2024 | 7.87 | 0.15 | 1.94% | 7.79 | 7.87 | 7.71 | 0 |
| Apr 22 2024 | 7.72 | -0.03 | -0.39% | 8.00 | 8.01 | 7.62 | 0 |
| Apr 19 2024 | 7.75 | -0.21 | -2.64% | 7.27 | 7.80 | 7.27 | 0 |
| Apr 18 2024 | 7.96 | 0.41 | 5.43% | 7.61 | 7.96 | 7.61 | 0 |
| Apr 17 2024 | 7.55 | -0.12 | -1.56% | 7.77 | 7.79 | 7.54 | 0 |
| Apr 16 2024 | 7.67 | -0.14 | -1.79% | 7.54 | 7.82 | 7.54 | 0 |
| Apr 15 2024 | 7.81 | 0.14 | 1.83% | 7.76 | 8.01 | 7.76 | 0 |
| Apr 12 2024 | 7.67 | -0.10 | -1.29% | 7.90 | 8.13 | 7.63 | 0 |
| Apr 11 2024 | 7.77 | 0.17 | 2.24% | 7.60 | 7.90 | 7.57 | 0 |
| Apr 10 2024 | 7.60 | -0.23 | -2.94% | 7.89 | 7.94 | 7.44 | 0 |
| Apr 09 2024 | 7.83 | -0.36 | -4.40% | 8.00 | 8.03 | 7.67 | 0 |
| Apr 08 2024 | 8.19 | 0.47 | 6.09% | 7.91 | 8.30 | 7.74 | 0 |
| Apr 05 2024 | 7.72 | -0.27 | -3.38% | 7.75 | 7.75 | 7.54 | 0 |
| Apr 04 2024 | 7.99 | -0.54 | -6.33% | 8.55 | 8.70 | 7.77 | 0 |
| Apr 03 2024 | 8.53 | 0.21 | 2.52% | 8.33 | 8.56 | 8.19 | 0 |
| Apr 02 2024 | 8.32 | -0.13 | -1.54% | 8.49 | 8.64 | 8.25 | 0 |
| Mar 28 2024 | 8.45 | -0.08 | -0.94% | 8.55 | 8.61 | 8.40 | 0 |
| Mar 27 2024 | 8.53 | 0.03 | 0.35% | 8.47 | 8.67 | 8.47 | 0 |
| Mar 26 2024 | 8.50 | 0.01 | 0.12% | 8.50 | 8.52 | 8.36 | 0 |
| Mar 25 2024 | 8.49 | 0.10 | 1.19% | 8.39 | 8.56 | 8.31 | 0 |
| Mar 22 2024 | 8.39 | -0.21 | -2.44% | 8.57 | 8.62 | 8.33 | 0 |
| Mar 21 2024 | 8.60 | 0.07 | 0.82% | 9.01 | 9.01 | 8.30 | 0 |
| Mar 20 2024 | 8.53 | 0.06 | 0.71% | 8.42 | 8.65 | 8.42 | 0 |
| Mar 19 2024 | 8.47 | 0.27 | 3.29% | 8.22 | 8.47 | 8.16 | 0 |
| Mar 18 2024 | 8.20 | -0.30 | -3.53% | 8.33 | 8.33 | 8.12 | 0 |
| Mar 15 2024 | 8.50 | 0.16 | 1.92% | 8.35 | 8.63 | 8.32 | 0 |
| Mar 14 2024 | 8.34 | 0.17 | 2.08% | 8.18 | 8.38 | 8.17 | 0 |
| Mar 13 2024 | 8.17 | 0.05 | 0.62% | 8.09 | 8.26 | 8.05 | 0 |
| Mar 12 2024 | 8.12 | 0.11 | 1.37% | 8.11 | 8.12 | 7.88 | 0 |
| Mar 11 2024 | 8.01 | -0.07 | -0.87% | 8.13 | 8.13 | 7.87 | 0 |
