Register for real-time alerts, custom portfolio, and market movers
S31305 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 80.32 | 1.05 | 1.32% | 80.62 | 81.97 | 79.20 | 0 |
| Jun 13 2024 | 79.27 | -2.05 | -2.52% | 80.42 | 82.32 | 78.12 | 0 |
| Jun 12 2024 | 81.32 | 1.85 | 2.33% | 80.20 | 81.52 | 79.52 | 0 |
| Jun 11 2024 | 79.47 | -3.85 | -4.62% | 80.70 | 81.80 | 78.07 | 0 |
| Jun 10 2024 | 83.32 | -3.70 | -4.25% | 83.72 | 85.52 | 81.07 | 0 |
| Jun 07 2024 | 87.02 | 0.40 | 0.46% | 86.40 | 88.67 | 85.25 | 0 |
| Jun 06 2024 | 86.62 | 1.05 | 1.23% | 85.62 | 88.37 | 84.62 | 0 |
| Jun 05 2024 | 85.57 | 5.05 | 6.27% | 80.35 | 86.12 | 80.17 | 0 |
| Jun 04 2024 | 80.52 | -3.65 | -4.34% | 82.77 | 83.05 | 80.52 | 0 |
| Jun 03 2024 | 84.17 | 1.95 | 2.37% | 87.92 | 89.95 | 82.92 | 0 |
| May 31 2024 | 82.22 | -2.60 | -3.07% | 85.12 | 88.12 | 82.22 | 0 |
| May 30 2024 | 84.82 | -1.45 | -1.68% | 84.25 | 87.27 | 83.77 | 0 |
| May 29 2024 | 86.27 | -4.65 | -5.11% | 90.45 | 90.97 | 83.32 | 0 |
| May 28 2024 | 90.92 | 2.65 | 3.00% | 88.47 | 91.12 | 85.47 | 0 |
| May 27 2024 | 88.27 | 2.35 | 2.74% | 86.72 | 88.92 | 86.72 | 0 |
| May 24 2024 | 85.92 | 2.30 | 2.75% | 81.40 | 86.02 | 81.22 | 0 |
| May 23 2024 | 83.62 | -4.25 | -4.84% | 89.00 | 91.32 | 81.27 | 0 |
| May 22 2024 | 87.87 | 3.50 | 4.15% | 84.50 | 88.22 | 84.50 | 0 |
| May 21 2024 | 84.37 | -1.85 | -2.15% | 86.25 | 86.57 | 83.57 | 0 |
| May 20 2024 | 86.22 | -0.85 | -0.98% | 85.00 | 87.32 | 84.67 | 0 |
| May 17 2024 | 87.07 | 1.05 | 1.22% | 83.17 | 88.62 | 82.20 | 0 |
| May 16 2024 | 86.02 | 8.45 | 10.89% | 80.27 | 86.42 | 80.17 | 0 |
| May 15 2024 | 77.57 | 3.45 | 4.65% | 74.37 | 78.87 | 74.05 | 0 |
| May 14 2024 | 74.12 | 0.25 | 0.34% | 71.95 | 74.12 | 70.52 | 0 |
| May 13 2024 | 73.87 | 0.10 | 0.14% | 73.57 | 74.47 | 72.75 | 0 |
| May 10 2024 | 73.77 | -0.65 | -0.87% | 74.10 | 77.22 | 73.27 | 0 |
| May 09 2024 | 74.42 | -0.10 | -0.13% | 74.92 | 75.60 | 72.37 | 0 |
| May 08 2024 | 74.52 | -3.65 | -4.67% | 76.12 | 76.77 | 74.45 | 0 |
| May 07 2024 | 78.17 | 1.05 | 1.36% | 77.32 | 78.27 | 75.75 | 0 |
| May 06 2024 | 77.12 | 6.80 | 9.67% | 72.80 | 77.27 | 72.80 | 0 |
| May 03 2024 | 70.32 | 3.25 | 4.85% | 68.92 | 71.47 | 68.02 | 0 |
| May 02 2024 | 67.07 | -15.35 | -18.62% | 66.65 | 69.52 | 64.42 | 0 |
| Apr 30 2024 | 82.42 | 0.80 | 0.98% | 81.82 | 84.22 | 81.02 | 0 |
| Apr 29 2024 | 81.62 | 1.60 | 2.00% | 80.60 | 81.87 | 78.57 | 0 |
| Apr 26 2024 | 80.02 | 5.25 | 7.02% | 80.12 | 80.32 | 75.97 | 0 |
| Apr 25 2024 | 74.77 | 0.15 | 0.20% | 71.65 | 75.17 | 71.10 | 0 |
| Apr 24 2024 | 74.62 | -0.60 | -0.80% | 76.35 | 78.62 | 74.12 | 0 |
| Apr 23 2024 | 75.22 | 5.05 | 7.20% | 71.40 | 75.22 | 71.05 | 0 |
| Apr 22 2024 | 70.17 | -2.25 | -3.11% | 70.42 | 72.72 | 69.22 | 0 |
| Apr 19 2024 | 72.42 | -6.05 | -7.71% | 75.32 | 77.70 | 72.42 | 0 |
| Apr 18 2024 | 78.47 | -4.50 | -5.42% | 78.10 | 79.70 | 75.67 | 0 |
| Apr 17 2024 | 82.97 | -3.70 | -4.27% | 85.72 | 86.87 | 82.77 | 0 |
| Apr 16 2024 | 86.67 | 1.25 | 1.46% | 82.97 | 86.67 | 82.45 | 0 |
| Apr 15 2024 | 85.42 | -0.70 | -0.81% | 84.80 | 86.70 | 83.42 | 0 |
| Apr 12 2024 | 86.12 | -4.65 | -5.12% | 91.77 | 92.42 | 84.72 | 0 |
| Apr 11 2024 | 90.77 | 1.80 | 2.02% | 88.05 | 91.77 | 87.12 | 0 |
| Apr 10 2024 | 88.97 | 0.05 | 0.06% | 90.80 | 91.12 | 87.42 | 0 |
| Apr 09 2024 | 88.92 | -1.50 | -1.66% | 90.37 | 91.07 | 87.87 | 0 |
| Apr 08 2024 | 90.42 | -1.15 | -1.26% | 90.50 | 91.57 | 87.77 | 0 |
| Apr 05 2024 | 91.57 | -5.60 | -5.76% | 87.57 | 91.72 | 87.32 | 0 |
| Apr 04 2024 | 97.17 | -4.15 | -4.10% | 101.20 | 102.52 | 97.12 | 0 |
| Apr 03 2024 | 101.32 | 4.25 | 4.38% | 98.27 | 101.77 | 97.07 | 0 |
| Apr 02 2024 | 97.07 | -4.83 | -4.74% | 103.70 | 103.95 | 95.77 | 0 |
| Mar 28 2024 | 101.90 | 3.38 | 3.43% | 99.20 | 102.92 | 99.20 | 0 |
| Mar 27 2024 | 98.52 | -3.30 | -3.24% | 98.30 | 99.82 | 96.42 | 0 |
| Mar 26 2024 | 101.82 | 2.05 | 2.05% | 99.45 | 102.27 | 96.67 | 0 |
| Mar 25 2024 | 99.77 | 2.00 | 2.05% | 96.70 | 101.97 | 93.35 | 0 |
| Mar 22 2024 | 97.77 | -3.20 | -3.17% | 98.70 | 100.35 | 95.77 | 0 |
| Mar 21 2024 | 100.97 | 5.90 | 6.21% | 102.45 | 104.95 | 98.50 | 0 |
| Mar 20 2024 | 95.07 | -4.73 | -4.74% | 100.62 | 103.12 | 95.07 | 0 |
| Mar 19 2024 | 99.80 | -11.15 | -10.05% | 105.45 | 107.92 | 97.90 | 0 |
