Register for real-time alerts, custom portfolio, and market movers
S30584 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 16.01 | -0.50 | -3.03% | 16.39 | 16.67 | 15.99 | 0 |
| Jun 12 2024 | 16.51 | -0.56 | -3.28% | 16.93 | 17.00 | 16.26 | 0 |
| Jun 11 2024 | 17.07 | -0.91 | -5.06% | 18.14 | 18.14 | 16.87 | 0 |
| Jun 10 2024 | 17.98 | 0.21 | 1.18% | 17.98 | 18.02 | 17.86 | 0 |
| Jun 07 2024 | 17.77 | 0.36 | 2.07% | 17.38 | 17.86 | 17.34 | 0 |
| Jun 06 2024 | 17.41 | -0.02 | -0.11% | 17.60 | 17.93 | 17.14 | 0 |
| Jun 05 2024 | 17.43 | 0.02 | 0.11% | 17.54 | 17.71 | 17.26 | 0 |
| Jun 04 2024 | 17.41 | -0.28 | -1.58% | 17.77 | 17.81 | 17.26 | 0 |
| Jun 03 2024 | 17.69 | 0.43 | 2.49% | 17.46 | 17.96 | 17.39 | 0 |
| May 31 2024 | 17.26 | 0.40 | 2.37% | 16.93 | 17.43 | 16.90 | 0 |
| May 30 2024 | 16.86 | 0.11 | 0.66% | 16.66 | 17.04 | 16.65 | 0 |
| May 29 2024 | 16.75 | -0.47 | -2.73% | 17.17 | 17.24 | 16.44 | 0 |
| May 28 2024 | 17.22 | -0.19 | -1.09% | 17.45 | 17.53 | 17.11 | 0 |
| May 27 2024 | 17.41 | 0.22 | 1.28% | 17.30 | 17.46 | 17.26 | 0 |
| May 24 2024 | 17.19 | -0.11 | -0.64% | 17.16 | 17.37 | 16.99 | 0 |
| May 23 2024 | 17.30 | 0.10 | 0.58% | 17.24 | 17.46 | 16.91 | 0 |
| May 22 2024 | 17.20 | 0.08 | 0.47% | 17.18 | 17.63 | 17.12 | 0 |
| May 21 2024 | 17.12 | -0.09 | -0.52% | 17.13 | 17.43 | 16.77 | 0 |
| May 20 2024 | 17.21 | 0.28 | 1.65% | 16.83 | 17.39 | 16.83 | 0 |
| May 17 2024 | 16.93 | 0.11 | 0.65% | 16.80 | 17.06 | 16.62 | 0 |
| May 16 2024 | 16.82 | 0.74 | 4.60% | 16.13 | 16.92 | 16.11 | 0 |
| May 15 2024 | 16.08 | 0.52 | 3.34% | 15.61 | 16.10 | 15.57 | 0 |
| May 14 2024 | 15.56 | -0.08 | -0.51% | 15.60 | 15.62 | 15.36 | 0 |
| May 13 2024 | 15.64 | -0.84 | -5.10% | 16.58 | 16.65 | 15.45 | 0 |
| May 10 2024 | 16.48 | 0.70 | 4.44% | 16.14 | 16.76 | 16.08 | 0 |
| May 09 2024 | 15.78 | 0.01 | 0.06% | 15.76 | 15.81 | 15.28 | 0 |
| May 08 2024 | 15.77 | 0.61 | 4.02% | 15.62 | 16.20 | 15.48 | 0 |
| May 07 2024 | 15.16 | -0.87 | -5.43% | 16.24 | 16.39 | 15.16 | 0 |
| May 06 2024 | 16.03 | 0.55 | 3.55% | 15.65 | 16.04 | 15.43 | 0 |
| May 03 2024 | 15.48 | 0.23 | 1.51% | 15.16 | 15.60 | 15.13 | 0 |
| May 02 2024 | 15.25 | -0.13 | -0.85% | 15.33 | 15.56 | 15.02 | 0 |
| Apr 30 2024 | 15.38 | -0.37 | -2.35% | 15.74 | 16.01 | 15.34 | 0 |
| Apr 29 2024 | 15.75 | 0.23 | 1.48% | 15.58 | 15.75 | 15.41 | 0 |
| Apr 26 2024 | 15.52 | 0.40 | 2.65% | 15.26 | 15.60 | 14.92 | 0 |
| Apr 25 2024 | 15.12 | -0.57 | -3.63% | 15.65 | 15.79 | 14.66 | 0 |
| Apr 24 2024 | 15.69 | -0.17 | -1.07% | 16.11 | 16.28 | 15.69 | 0 |
| Apr 23 2024 | 15.86 | 0.45 | 2.92% | 15.63 | 15.95 | 15.40 | 0 |
| Apr 22 2024 | 15.41 | -0.01 | -0.06% | 15.78 | 15.94 | 15.21 | 0 |
| Apr 19 2024 | 15.42 | -0.32 | -2.03% | 15.55 | 15.86 | 15.42 | 0 |
| Apr 18 2024 | 15.74 | -0.39 | -2.42% | 16.02 | 16.26 | 15.24 | 0 |
| Apr 17 2024 | 16.13 | -0.16 | -0.98% | 16.29 | 16.51 | 15.93 | 0 |
| Apr 16 2024 | 16.29 | -0.01 | -0.06% | 16.27 | 16.61 | 15.89 | 0 |
| Apr 15 2024 | 16.30 | 0.44 | 2.77% | 16.18 | 16.48 | 16.09 | 0 |
| Apr 12 2024 | 15.86 | 0.51 | 3.32% | 15.39 | 16.01 | 15.39 | 0 |
| Apr 11 2024 | 15.35 | 0.01 | 0.07% | 15.34 | 15.49 | 15.16 | 0 |
| Apr 10 2024 | 15.34 | -0.09 | -0.58% | 15.39 | 15.69 | 14.81 | 0 |
| Apr 09 2024 | 15.43 | -1.94 | -11.17% | 17.32 | 17.66 | 15.32 | 0 |
| Apr 08 2024 | 17.37 | 0.38 | 2.24% | 17.04 | 17.50 | 16.84 | 0 |
| Apr 05 2024 | 16.99 | 0.16 | 0.95% | 16.74 | 16.99 | 16.45 | 0 |
| Apr 04 2024 | 16.83 | -0.17 | -1.00% | 17.14 | 17.29 | 16.83 | 0 |
| Apr 03 2024 | 17.00 | 0.24 | 1.43% | 16.76 | 17.03 | 16.52 | 0 |
| Apr 02 2024 | 16.76 | -0.25 | -1.47% | 17.63 | 17.63 | 16.58 | 0 |
| Mar 28 2024 | 17.01 | 0.31 | 1.86% | 16.54 | 17.03 | 16.54 | 0 |
| Mar 27 2024 | 16.70 | -0.07 | -0.42% | 16.82 | 17.25 | 16.61 | 0 |
| Mar 26 2024 | 16.77 | 0.10 | 0.60% | 16.92 | 17.05 | 16.64 | 0 |
| Mar 25 2024 | 16.67 | 0.55 | 3.41% | 16.30 | 16.79 | 16.30 | 0 |
| Mar 22 2024 | 16.12 | 0.31 | 1.96% | 15.84 | 16.27 | 15.79 | 0 |
| Mar 21 2024 | 15.81 | -0.15 | -0.94% | 16.08 | 16.08 | 15.74 | 0 |
| Mar 20 2024 | 15.96 | 0.10 | 0.63% | 15.81 | 16.05 | 15.66 | 0 |
| Mar 19 2024 | 15.86 | 0.38 | 2.45% | 15.65 | 15.89 | 15.22 | 0 |
| Mar 18 2024 | 15.48 | 0.41 | 2.72% | 15.21 | 15.60 | 15.19 | 0 |
