Register for streaming realtime charts, analysis tools, and prices.
S29326 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 23.74 | 0.24 | 1.02% | 23.57 | 23.90 | 23.52 | 0 |
| Jun 05 2024 | 23.50 | 0.69 | 3.02% | 22.88 | 23.74 | 22.85 | 0 |
| Jun 04 2024 | 22.81 | 0.25 | 1.11% | 22.37 | 22.85 | 22.33 | 0 |
| Jun 03 2024 | 22.56 | -0.05 | -0.22% | 22.94 | 22.94 | 22.29 | 0 |
| May 31 2024 | 22.61 | -0.09 | -0.40% | 22.88 | 22.89 | 22.49 | 0 |
| May 30 2024 | 22.70 | 0.18 | 0.80% | 22.45 | 22.83 | 22.25 | 0 |
| May 29 2024 | 22.52 | -0.37 | -1.62% | 22.88 | 22.88 | 22.43 | 0 |
| May 28 2024 | 22.89 | -0.78 | -3.30% | 23.68 | 23.80 | 22.75 | 0 |
| May 27 2024 | 23.67 | 0.18 | 0.77% | 23.32 | 23.73 | 23.30 | 0 |
| May 24 2024 | 23.49 | 0.01 | 0.04% | 23.24 | 23.60 | 23.15 | 0 |
| May 23 2024 | 23.48 | -0.10 | -0.42% | 23.51 | 23.84 | 23.12 | 0 |
| May 22 2024 | 23.58 | 0.23 | 0.99% | 23.38 | 23.61 | 23.08 | 0 |
| May 21 2024 | 23.35 | -0.14 | -0.60% | 23.49 | 23.49 | 23.10 | 0 |
| May 20 2024 | 23.49 | -0.35 | -1.47% | 24.01 | 24.10 | 23.49 | 0 |
| May 17 2024 | 23.84 | 0.19 | 0.80% | 23.65 | 23.87 | 23.62 | 0 |
| May 16 2024 | 23.65 | 0.56 | 2.43% | 23.30 | 23.94 | 23.27 | 0 |
| May 15 2024 | 23.09 | 0.04 | 0.17% | 22.95 | 23.13 | 22.82 | 0 |
| May 14 2024 | 23.05 | 0.28 | 1.23% | 22.75 | 23.05 | 22.66 | 0 |
| May 13 2024 | 22.77 | 0.38 | 1.70% | 22.48 | 22.84 | 22.42 | 0 |
| May 10 2024 | 22.39 | -0.39 | -1.71% | 22.96 | 22.98 | 22.27 | 0 |
| May 09 2024 | 22.78 | -0.02 | -0.09% | 22.80 | 22.90 | 22.44 | 0 |
| May 08 2024 | 22.80 | -0.26 | -1.13% | 22.56 | 23.43 | 22.14 | 0 |
| May 07 2024 | 23.06 | -1.65 | -6.68% | 24.94 | 25.52 | 22.31 | 0 |
| May 06 2024 | 24.71 | -0.25 | -1.00% | 24.93 | 25.14 | 24.62 | 0 |
| May 03 2024 | 24.96 | 0.36 | 1.46% | 24.70 | 25.32 | 24.69 | 0 |
| May 02 2024 | 24.60 | 0.77 | 3.23% | 24.02 | 24.81 | 23.68 | 0 |
| Apr 30 2024 | 23.83 | -0.55 | -2.26% | 24.39 | 24.51 | 23.74 | 0 |
| Apr 29 2024 | 24.38 | -0.13 | -0.53% | 24.70 | 24.72 | 24.20 | 0 |
| Apr 26 2024 | 24.51 | 0.71 | 2.98% | 23.78 | 24.55 | 23.64 | 0 |
| Apr 25 2024 | 23.80 | -0.65 | -2.66% | 24.27 | 24.68 | 23.47 | 0 |
| Apr 24 2024 | 24.45 | -0.12 | -0.49% | 24.74 | 24.84 | 24.28 | 0 |
| Apr 23 2024 | 24.57 | 1.24 | 5.32% | 23.53 | 24.57 | 23.50 | 0 |
| Apr 22 2024 | 23.33 | -0.23 | -0.98% | 23.55 | 24.03 | 23.06 | 0 |
| Apr 19 2024 | 23.56 | -0.44 | -1.83% | 23.51 | 24.13 | 23.33 | 0 |
| Apr 18 2024 | 24.00 | 0.02 | 0.08% | 24.13 | 24.13 | 23.47 | 0 |
| Apr 17 2024 | 23.98 | 0.36 | 1.52% | 23.67 | 24.36 | 23.59 | 0 |
| Apr 16 2024 | 23.62 | -0.19 | -0.80% | 23.45 | 23.87 | 23.22 | 0 |
| Apr 15 2024 | 23.81 | 0.18 | 0.76% | 23.57 | 24.49 | 23.48 | 0 |
| Apr 12 2024 | 23.63 | -0.33 | -1.38% | 24.18 | 24.37 | 23.58 | 0 |
| Apr 11 2024 | 23.96 | -0.03 | -0.13% | 23.96 | 24.20 | 23.50 | 0 |
| Apr 10 2024 | 23.99 | 0.48 | 2.04% | 23.64 | 24.22 | 23.34 | 0 |
| Apr 09 2024 | 23.51 | -0.49 | -2.04% | 23.89 | 23.94 | 23.26 | 0 |
| Apr 08 2024 | 24.00 | 0.37 | 1.57% | 23.69 | 24.19 | 23.60 | 0 |
| Apr 05 2024 | 23.63 | -0.02 | -0.08% | 23.20 | 23.68 | 23.03 | 0 |
| Apr 04 2024 | 23.65 | 0.01 | 0.04% | 23.51 | 23.78 | 23.17 | 0 |
| Apr 03 2024 | 23.64 | -0.59 | -2.43% | 24.01 | 24.34 | 23.30 | 0 |
| Apr 02 2024 | 24.23 | -1.19 | -4.68% | 25.32 | 25.52 | 24.23 | 0 |
| Mar 28 2024 | 25.42 | -0.31 | -1.20% | 25.75 | 25.77 | 25.32 | 0 |
| Mar 27 2024 | 25.73 | 0.06 | 0.23% | 25.62 | 25.98 | 25.59 | 0 |
| Mar 26 2024 | 25.67 | 0.10 | 0.39% | 25.55 | 25.79 | 25.48 | 0 |
| Mar 25 2024 | 25.57 | 0.47 | 1.87% | 25.56 | 25.78 | 25.33 | 0 |
| Mar 22 2024 | 25.10 | 0.17 | 0.68% | 24.74 | 25.12 | 24.69 | 0 |
| Mar 21 2024 | 24.93 | 0.10 | 0.40% | 24.96 | 25.18 | 24.41 | 0 |
| Mar 20 2024 | 24.83 | 0.04 | 0.16% | 24.84 | 24.99 | 24.61 | 0 |
| Mar 19 2024 | 24.79 | 0.47 | 1.93% | 24.22 | 24.80 | 24.09 | 0 |
| Mar 18 2024 | 24.32 | 0.54 | 2.27% | 23.85 | 24.32 | 23.80 | 0 |
| Mar 15 2024 | 23.78 | 0.07 | 0.30% | 23.68 | 24.00 | 23.50 | 0 |
| Mar 14 2024 | 23.71 | 0.03 | 0.13% | 23.81 | 23.97 | 23.63 | 0 |
| Mar 13 2024 | 23.68 | -0.03 | -0.13% | 23.80 | 23.94 | 23.52 | 0 |
| Mar 12 2024 | 23.71 | 0.64 | 2.77% | 22.99 | 23.76 | 22.92 | 0 |
| Mar 11 2024 | 23.07 | -0.78 | -3.27% | 23.47 | 23.52 | 23.04 | 0 |
