Register for real-time alerts, custom portfolio, and market movers
S31819 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 14.87 | 1.28 | 9.42% | 13.10 | 14.90 | 13.10 | 0 |
| Jun 13 2024 | 13.59 | 1.03 | 8.20% | 12.76 | 13.80 | 12.57 | 0 |
| Jun 12 2024 | 12.56 | -1.30 | -9.38% | 13.50 | 13.83 | 12.54 | 0 |
| Jun 11 2024 | 13.86 | 0.73 | 5.56% | 13.10 | 14.12 | 13.01 | 0 |
| Jun 10 2024 | 13.13 | 0.22 | 1.70% | 13.65 | 13.65 | 13.07 | 0 |
| Jun 07 2024 | 12.91 | -0.27 | -2.05% | 12.98 | 13.60 | 12.80 | 0 |
| Jun 06 2024 | 13.18 | -0.86 | -6.13% | 13.64 | 13.69 | 13.10 | 0 |
| Jun 05 2024 | 14.04 | -1.29 | -8.41% | 14.77 | 15.04 | 14.02 | 0 |
| Jun 04 2024 | 15.33 | -0.57 | -3.58% | 15.60 | 15.87 | 14.87 | 0 |
| Jun 03 2024 | 15.90 | -0.84 | -5.02% | 15.70 | 16.01 | 15.44 | 0 |
| May 31 2024 | 16.74 | 0.24 | 1.45% | 16.41 | 16.85 | 16.07 | 0 |
| May 30 2024 | 16.50 | -0.32 | -1.90% | 16.79 | 17.15 | 16.34 | 0 |
| May 29 2024 | 16.82 | 0.95 | 5.99% | 15.86 | 16.90 | 15.72 | 0 |
| May 28 2024 | 15.87 | -0.11 | -0.69% | 15.81 | 16.25 | 15.55 | 0 |
| May 27 2024 | 15.98 | 0.30 | 1.91% | 15.69 | 16.12 | 15.60 | 0 |
| May 24 2024 | 15.68 | 0.33 | 2.15% | 15.56 | 16.07 | 15.56 | 0 |
| May 23 2024 | 15.35 | -0.08 | -0.52% | 14.69 | 15.56 | 14.61 | 0 |
| May 22 2024 | 15.43 | -1.08 | -6.54% | 16.48 | 16.94 | 15.43 | 0 |
| May 21 2024 | 16.51 | 0.92 | 5.90% | 15.62 | 16.90 | 15.60 | 0 |
| May 20 2024 | 15.59 | -0.29 | -1.83% | 15.95 | 16.11 | 15.59 | 0 |
| May 17 2024 | 15.88 | 0.43 | 2.78% | 15.68 | 16.06 | 15.52 | 0 |
| May 16 2024 | 15.45 | 0.09 | 0.59% | 15.02 | 15.47 | 14.89 | 0 |
| May 15 2024 | 15.36 | -0.49 | -3.09% | 15.70 | 15.99 | 15.36 | 0 |
| May 14 2024 | 15.85 | -0.74 | -4.46% | 16.88 | 16.88 | 15.85 | 0 |
| May 13 2024 | 16.59 | -0.07 | -0.42% | 16.63 | 16.76 | 16.43 | 0 |
| May 10 2024 | 16.66 | -0.06 | -0.36% | 16.79 | 16.81 | 16.34 | 0 |
| May 09 2024 | 16.72 | -0.05 | -0.30% | 16.83 | 16.98 | 16.54 | 0 |
| May 08 2024 | 16.77 | 0.80 | 5.01% | 16.36 | 16.77 | 16.15 | 0 |
| May 07 2024 | 15.97 | -1.07 | -6.28% | 17.08 | 17.09 | 15.58 | 0 |
| May 06 2024 | 17.04 | -0.15 | -0.87% | 17.17 | 17.20 | 16.68 | 0 |
| May 03 2024 | 17.19 | -0.80 | -4.45% | 17.67 | 17.90 | 16.83 | 0 |
| May 02 2024 | 17.99 | 1.36 | 8.18% | 17.82 | 18.00 | 17.18 | 0 |
| Apr 30 2024 | 16.63 | 0.57 | 3.55% | 15.91 | 16.69 | 15.74 | 0 |
| Apr 29 2024 | 16.06 | 0.52 | 3.35% | 15.48 | 16.23 | 15.35 | 0 |
| Apr 26 2024 | 15.54 | 0.77 | 5.21% | 14.28 | 15.57 | 14.16 | 0 |
| Apr 25 2024 | 14.77 | -0.36 | -2.38% | 17.04 | 17.04 | 13.91 | 0 |
| Apr 24 2024 | 15.13 | -1.91 | -11.21% | 15.95 | 16.00 | 14.56 | 0 |
| Apr 23 2024 | 17.04 | -0.61 | -3.46% | 17.01 | 17.40 | 16.65 | 0 |
| Apr 22 2024 | 17.65 | 0.13 | 0.74% | 17.66 | 17.97 | 16.87 | 0 |
| Apr 19 2024 | 17.52 | 0.90 | 5.42% | 17.18 | 17.52 | 17.04 | 0 |
| Apr 18 2024 | 16.62 | 0.33 | 2.03% | 16.27 | 17.05 | 15.90 | 0 |
| Apr 17 2024 | 16.29 | -0.03 | -0.18% | 16.55 | 17.00 | 15.97 | 0 |
| Apr 16 2024 | 16.32 | 0.71 | 4.55% | 16.29 | 16.61 | 15.97 | 0 |
| Apr 15 2024 | 15.61 | 0.15 | 0.97% | 15.26 | 15.61 | 14.93 | 0 |
| Apr 12 2024 | 15.46 | 0.46 | 3.07% | 14.51 | 15.50 | 14.38 | 0 |
| Apr 11 2024 | 15.00 | 0.21 | 1.42% | 14.78 | 15.17 | 14.66 | 0 |
| Apr 10 2024 | 14.79 | 0.01 | 0.07% | 14.32 | 14.92 | 14.02 | 0 |
| Apr 09 2024 | 14.78 | -0.51 | -3.34% | 15.32 | 15.38 | 14.51 | 0 |
| Apr 08 2024 | 15.29 | -0.54 | -3.41% | 15.69 | 15.75 | 15.19 | 0 |
| Apr 05 2024 | 15.83 | 0.96 | 6.46% | 15.60 | 15.87 | 15.38 | 0 |
| Apr 04 2024 | 14.87 | -0.13 | -0.87% | 15.17 | 15.22 | 14.55 | 0 |
| Apr 03 2024 | 15.00 | -0.29 | -1.90% | 15.46 | 15.50 | 14.86 | 0 |
| Apr 02 2024 | 15.29 | 1.00 | 7.00% | 14.39 | 15.50 | 13.64 | 0 |
| Mar 28 2024 | 14.29 | 0.30 | 2.14% | 14.00 | 14.35 | 13.94 | 0 |
| Mar 27 2024 | 13.99 | -0.49 | -3.38% | 14.34 | 14.52 | 13.98 | 0 |
| Mar 26 2024 | 14.48 | 0.00 | 0.00% | 14.53 | 14.68 | 14.30 | 0 |
| Mar 25 2024 | 14.48 | 0.10 | 0.70% | 14.39 | 14.98 | 14.16 | 0 |
| Mar 22 2024 | 14.38 | 0.58 | 4.20% | 14.27 | 14.72 | 14.27 | 0 |
| Mar 21 2024 | 13.80 | -0.58 | -4.03% | 13.61 | 13.94 | 13.27 | 0 |
| Mar 20 2024 | 14.38 | 0.18 | 1.27% | 14.22 | 14.57 | 14.05 | 0 |
| Mar 19 2024 | 14.20 | 1.14 | 8.73% | 13.40 | 14.59 | 13.24 | 0 |
