Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S31833 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 29.44 | -2.13 | -6.75% | 31.10 | 31.30 | 29.44 | 0 |
| May 30 2024 | 31.57 | -0.90 | -2.77% | 31.67 | 32.22 | 31.17 | 0 |
| May 29 2024 | 32.47 | 1.45 | 4.67% | 31.02 | 32.62 | 30.67 | 0 |
| May 28 2024 | 31.02 | 0.00 | 0.00% | 31.12 | 31.57 | 30.67 | 0 |
| May 27 2024 | 31.02 | -0.35 | -1.12% | 30.97 | 31.22 | 30.65 | 0 |
| May 24 2024 | 31.37 | 0.85 | 2.79% | 30.27 | 31.47 | 30.12 | 0 |
| May 23 2024 | 30.52 | -0.40 | -1.29% | 30.72 | 30.82 | 30.12 | 0 |
| May 22 2024 | 30.92 | -0.20 | -0.64% | 31.42 | 31.52 | 30.62 | 0 |
| May 21 2024 | 31.12 | 1.74 | 5.92% | 30.47 | 31.17 | 30.25 | 0 |
| May 20 2024 | 29.38 | 0.89 | 3.12% | 28.72 | 29.38 | 28.49 | 0 |
| May 17 2024 | 28.49 | 0.38 | 1.35% | 27.80 | 28.91 | 27.77 | 0 |
| May 16 2024 | 28.11 | 0.20 | 0.72% | 28.02 | 28.47 | 28.02 | 0 |
| May 15 2024 | 27.91 | -0.65 | -2.28% | 28.13 | 28.92 | 27.91 | 0 |
| May 14 2024 | 28.56 | 0.69 | 2.48% | 28.40 | 28.83 | 28.21 | 0 |
| May 13 2024 | 27.87 | -0.07 | -0.25% | 28.13 | 28.25 | 27.72 | 0 |
| May 10 2024 | 27.94 | -0.49 | -1.72% | 28.16 | 29.16 | 27.84 | 0 |
| May 09 2024 | 28.43 | -0.06 | -0.21% | 27.95 | 28.43 | 27.76 | 0 |
| May 08 2024 | 28.49 | 1.08 | 3.94% | 27.70 | 28.72 | 27.19 | 0 |
| May 07 2024 | 27.41 | 1.25 | 4.78% | 26.84 | 27.49 | 26.28 | 0 |
| May 06 2024 | 26.16 | 1.38 | 5.57% | 25.18 | 26.27 | 25.03 | 0 |
| May 03 2024 | 24.78 | 1.05 | 4.42% | 23.95 | 24.97 | 23.71 | 0 |
| May 02 2024 | 23.73 | 0.91 | 3.99% | 23.07 | 23.74 | 22.75 | 0 |
| Apr 30 2024 | 22.82 | -0.45 | -1.93% | 23.39 | 23.43 | 22.82 | 0 |
| Apr 29 2024 | 23.27 | 0.04 | 0.17% | 23.69 | 23.69 | 23.11 | 0 |
| Apr 26 2024 | 23.23 | -0.16 | -0.68% | 24.23 | 24.23 | 23.06 | 0 |
| Apr 25 2024 | 23.39 | 0.16 | 0.69% | 22.57 | 23.39 | 22.44 | 0 |
| Apr 24 2024 | 23.23 | -1.20 | -4.91% | 25.39 | 25.67 | 23.16 | 0 |
| Apr 23 2024 | 24.43 | 1.29 | 5.57% | 23.13 | 24.43 | 22.92 | 0 |
| Apr 22 2024 | 23.14 | -0.57 | -2.40% | 23.42 | 23.61 | 22.16 | 0 |
| Apr 19 2024 | 23.71 | -5.53 | -18.91% | 25.00 | 25.50 | 23.50 | 0 |
| Apr 18 2024 | 29.24 | 0.45 | 1.56% | 29.00 | 29.29 | 28.31 | 0 |
| Apr 17 2024 | 28.79 | -0.70 | -2.37% | 29.13 | 29.89 | 28.73 | 0 |
| Apr 16 2024 | 29.49 | -0.07 | -0.24% | 28.27 | 29.62 | 28.06 | 0 |
| Apr 15 2024 | 29.56 | -0.39 | -1.30% | 29.85 | 30.50 | 29.54 | 0 |
| Apr 12 2024 | 29.95 | 0.82 | 2.81% | 30.15 | 30.72 | 29.89 | 0 |
| Apr 11 2024 | 29.13 | 0.33 | 1.15% | 29.15 | 29.46 | 28.78 | 0 |
| Apr 10 2024 | 28.80 | -0.04 | -0.14% | 28.83 | 28.91 | 28.01 | 0 |
| Apr 09 2024 | 28.84 | -1.23 | -4.09% | 29.79 | 30.06 | 28.55 | 0 |
| Apr 08 2024 | 30.07 | -0.15 | -0.50% | 30.40 | 30.77 | 29.95 | 0 |
| Apr 05 2024 | 30.22 | 0.10 | 0.33% | 28.97 | 30.42 | 28.90 | 0 |
| Apr 04 2024 | 30.12 | 0.46 | 1.55% | 30.10 | 30.42 | 29.98 | 0 |
| Apr 03 2024 | 29.66 | 1.43 | 5.07% | 28.50 | 29.69 | 28.40 | 0 |
| Apr 02 2024 | 28.23 | 0.55 | 1.99% | 28.78 | 28.83 | 27.92 | 0 |
| Mar 28 2024 | 27.68 | -1.24 | -4.29% | 28.51 | 28.75 | 27.55 | 0 |
| Mar 27 2024 | 28.92 | -1.04 | -3.47% | 30.22 | 30.30 | 28.71 | 0 |
| Mar 26 2024 | 29.96 | 0.15 | 0.50% | 30.03 | 30.25 | 29.13 | 0 |
| Mar 25 2024 | 29.81 | 0.05 | 0.17% | 29.64 | 30.05 | 29.44 | 0 |
| Mar 22 2024 | 29.76 | -0.04 | -0.13% | 29.40 | 29.94 | 29.36 | 0 |
| Mar 21 2024 | 29.80 | 0.60 | 2.05% | 29.89 | 30.10 | 29.67 | 0 |
| Mar 20 2024 | 29.20 | 0.54 | 1.88% | 29.02 | 29.50 | 29.02 | 0 |
| Mar 19 2024 | 28.66 | -0.51 | -1.75% | 28.84 | 29.05 | 28.04 | 0 |
| Mar 18 2024 | 29.17 | 1.15 | 4.10% | 28.08 | 29.50 | 27.82 | 0 |
| Mar 15 2024 | 28.02 | -0.25 | -0.88% | 28.39 | 29.63 | 27.94 | 0 |
| Mar 14 2024 | 28.27 | 0.26 | 0.93% | 28.12 | 28.88 | 27.84 | 0 |
| Mar 13 2024 | 28.01 | 0.44 | 1.60% | 28.07 | 28.38 | 27.90 | 0 |
| Mar 12 2024 | 27.57 | -0.03 | -0.11% | 27.48 | 27.83 | 26.94 | 0 |
| Mar 11 2024 | 27.60 | -0.06 | -0.22% | 27.64 | 28.14 | 27.40 | 0 |
| Mar 08 2024 | 27.66 | 0.08 | 0.29% | 27.89 | 28.49 | 27.66 | 0 |
| Mar 07 2024 | 27.58 | 0.26 | 0.95% | 26.77 | 27.62 | 26.34 | 0 |
| Mar 06 2024 | 27.32 | -0.09 | -0.33% | 27.22 | 27.57 | 26.69 | 0 |
| Mar 05 2024 | 27.41 | -1.91 | -6.51% | 28.56 | 28.66 | 27.17 | 0 |
| Mar 04 2024 | 29.32 | 1.01 | 3.57% | 29.13 | 29.58 | 28.83 | 0 |
