Register for real-time alerts, custom portfolio, and market movers
S29255 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 21.47 | -0.09 | -0.42% | 21.72 | 21.76 | 21.34 | 0 |
| May 30 2024 | 21.56 | 0.18 | 0.84% | 21.31 | 21.69 | 21.12 | 0 |
| May 29 2024 | 21.38 | -0.37 | -1.70% | 21.81 | 21.81 | 21.29 | 0 |
| May 28 2024 | 21.75 | -0.79 | -3.50% | 22.53 | 22.65 | 21.61 | 0 |
| May 27 2024 | 22.54 | 0.18 | 0.81% | 22.18 | 22.58 | 22.17 | 0 |
| May 24 2024 | 22.36 | 0.03 | 0.13% | 22.10 | 22.46 | 22.03 | 0 |
| May 23 2024 | 22.33 | -0.13 | -0.58% | 22.37 | 22.70 | 21.98 | 0 |
| May 22 2024 | 22.46 | 0.23 | 1.03% | 22.22 | 22.49 | 21.94 | 0 |
| May 21 2024 | 22.23 | -0.13 | -0.58% | 22.32 | 22.32 | 21.97 | 0 |
| May 20 2024 | 22.36 | -0.35 | -1.54% | 22.86 | 22.96 | 22.36 | 0 |
| May 17 2024 | 22.71 | 0.16 | 0.71% | 22.51 | 22.74 | 22.51 | 0 |
| May 16 2024 | 22.55 | 0.59 | 2.69% | 22.15 | 22.81 | 22.14 | 0 |
| May 15 2024 | 21.96 | 0.04 | 0.18% | 21.82 | 22.00 | 21.70 | 0 |
| May 14 2024 | 21.92 | 0.30 | 1.39% | 21.61 | 21.92 | 21.54 | 0 |
| May 13 2024 | 21.62 | 0.37 | 1.74% | 21.34 | 21.71 | 21.33 | 0 |
| May 10 2024 | 21.25 | -0.40 | -1.85% | 21.82 | 21.86 | 21.15 | 0 |
| May 09 2024 | 21.65 | -0.01 | -0.05% | 21.66 | 21.75 | 21.30 | 0 |
| May 08 2024 | 21.66 | -0.27 | -1.23% | 21.41 | 22.30 | 21.00 | 0 |
| May 07 2024 | 21.93 | -1.65 | -7.00% | 23.81 | 24.39 | 21.18 | 0 |
| May 06 2024 | 23.58 | -0.25 | -1.05% | 23.79 | 24.01 | 23.49 | 0 |
| May 03 2024 | 23.83 | 0.36 | 1.53% | 23.56 | 24.18 | 23.56 | 0 |
| May 02 2024 | 23.47 | 0.76 | 3.35% | 22.88 | 23.68 | 22.55 | 0 |
| Apr 30 2024 | 22.71 | -0.55 | -2.36% | 23.24 | 23.39 | 22.62 | 0 |
| Apr 29 2024 | 23.26 | -0.13 | -0.56% | 23.56 | 23.59 | 23.07 | 0 |
| Apr 26 2024 | 23.39 | 0.71 | 3.13% | 22.64 | 23.42 | 22.52 | 0 |
| Apr 25 2024 | 22.68 | -0.64 | -2.74% | 23.13 | 23.55 | 22.35 | 0 |
| Apr 24 2024 | 23.32 | -0.13 | -0.55% | 23.60 | 23.72 | 23.16 | 0 |
| Apr 23 2024 | 23.45 | 1.25 | 5.63% | 22.40 | 23.45 | 22.37 | 0 |
| Apr 22 2024 | 22.20 | -0.24 | -1.07% | 22.43 | 22.90 | 21.95 | 0 |
| Apr 19 2024 | 22.44 | -0.44 | -1.92% | 22.36 | 23.01 | 22.21 | 0 |
| Apr 18 2024 | 22.88 | 0.03 | 0.13% | 22.98 | 23.00 | 22.35 | 0 |
| Apr 17 2024 | 22.85 | 0.35 | 1.56% | 22.53 | 23.24 | 22.47 | 0 |
| Apr 16 2024 | 22.50 | -0.19 | -0.84% | 22.33 | 22.75 | 22.09 | 0 |
| Apr 15 2024 | 22.69 | 0.20 | 0.89% | 22.42 | 23.38 | 22.36 | 0 |
| Apr 12 2024 | 22.49 | -0.34 | -1.49% | 23.04 | 23.25 | 22.45 | 0 |
| Apr 11 2024 | 22.83 | -0.04 | -0.17% | 22.82 | 23.08 | 22.38 | 0 |
| Apr 10 2024 | 22.87 | 0.48 | 2.14% | 22.50 | 23.10 | 22.20 | 0 |
| Apr 09 2024 | 22.39 | -0.51 | -2.23% | 22.75 | 22.82 | 22.13 | 0 |
| Apr 08 2024 | 22.90 | 0.36 | 1.60% | 22.50 | 23.07 | 22.49 | 0 |
| Apr 05 2024 | 22.54 | 0.03 | 0.13% | 22.05 | 22.54 | 21.89 | 0 |
| Apr 04 2024 | 22.51 | -0.02 | -0.09% | 22.41 | 22.66 | 22.06 | 0 |
| Apr 03 2024 | 22.53 | -0.61 | -2.64% | 22.90 | 23.22 | 22.19 | 0 |
| Apr 02 2024 | 23.14 | -1.16 | -4.77% | 24.12 | 24.41 | 23.14 | 0 |
| Mar 28 2024 | 24.30 | -0.28 | -1.14% | 24.61 | 24.66 | 24.20 | 0 |
| Mar 27 2024 | 24.58 | 0.03 | 0.12% | 24.49 | 24.86 | 24.47 | 0 |
| Mar 26 2024 | 24.55 | 0.09 | 0.37% | 24.48 | 24.68 | 24.37 | 0 |
| Mar 25 2024 | 24.46 | 0.47 | 1.96% | 24.42 | 24.67 | 24.22 | 0 |
| Mar 22 2024 | 23.99 | 0.18 | 0.76% | 23.60 | 24.00 | 23.57 | 0 |
| Mar 21 2024 | 23.81 | 0.09 | 0.38% | 23.83 | 24.07 | 23.29 | 0 |
| Mar 20 2024 | 23.72 | 0.04 | 0.17% | 23.71 | 23.88 | 23.50 | 0 |
| Mar 19 2024 | 23.68 | 0.48 | 2.07% | 23.08 | 23.69 | 22.98 | 0 |
| Mar 18 2024 | 23.20 | 0.50 | 2.20% | 22.71 | 23.20 | 22.68 | 0 |
| Mar 15 2024 | 22.70 | 0.11 | 0.49% | 22.54 | 22.89 | 22.39 | 0 |
| Mar 14 2024 | 22.59 | 0.00 | 0.00% | 22.68 | 22.85 | 22.51 | 0 |
| Mar 13 2024 | 22.59 | -0.01 | -0.04% | 22.66 | 22.85 | 22.40 | 0 |
| Mar 12 2024 | 22.60 | 0.64 | 2.91% | 21.89 | 22.65 | 21.81 | 0 |
| Mar 11 2024 | 21.96 | -0.78 | -3.43% | 22.34 | 22.40 | 21.92 | 0 |
| Mar 08 2024 | 22.74 | 0.40 | 1.79% | 22.42 | 22.83 | 22.31 | 0 |
| Mar 07 2024 | 22.34 | 0.33 | 1.50% | 22.25 | 22.61 | 21.80 | 0 |
| Mar 06 2024 | 22.01 | 0.05 | 0.23% | 22.02 | 22.06 | 21.80 | 0 |
| Mar 05 2024 | 21.96 | -0.13 | -0.59% | 21.95 | 22.10 | 21.53 | 0 |
| Mar 04 2024 | 22.09 | -1.16 | -4.99% | 22.29 | 22.39 | 21.66 | 0 |
| Mar 01 2024 | 23.25 | 0.34 | 1.48% | 23.15 | 23.43 | 23.02 | 0 |
