Register for real-time alerts, custom portfolio, and market movers
S31856 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 16.90 | -0.77 | -4.36% | 18.10 | 18.23 | 16.37 | 0 |
| Jun 20 2024 | 17.67 | 1.48 | 9.14% | 16.44 | 17.90 | 16.30 | 0 |
| Jun 19 2024 | 16.19 | -0.88 | -5.16% | 17.07 | 17.22 | 16.19 | 0 |
| Jun 18 2024 | 17.07 | 0.29 | 1.73% | 17.49 | 17.65 | 16.42 | 0 |
| Jun 17 2024 | 16.78 | 1.00 | 6.34% | 16.19 | 17.13 | 15.78 | 0 |
| Jun 14 2024 | 15.78 | -1.44 | -8.36% | 17.41 | 17.54 | 15.09 | 0 |
| Jun 13 2024 | 17.22 | -2.31 | -11.83% | 19.18 | 19.56 | 16.79 | 0 |
| Jun 12 2024 | 19.53 | 1.19 | 6.49% | 18.48 | 19.68 | 18.48 | 0 |
| Jun 11 2024 | 18.34 | -2.33 | -11.27% | 20.79 | 21.08 | 18.05 | 0 |
| Jun 10 2024 | 20.67 | -3.41 | -14.16% | 23.10 | 23.10 | 20.34 | 0 |
| Jun 07 2024 | 24.08 | -0.54 | -2.19% | 24.37 | 24.70 | 23.78 | 0 |
| Jun 06 2024 | 24.62 | 0.73 | 3.06% | 24.14 | 24.83 | 23.42 | 0 |
| Jun 05 2024 | 23.89 | -0.71 | -2.89% | 25.04 | 25.08 | 23.81 | 0 |
| Jun 04 2024 | 24.60 | -1.29 | -4.98% | 25.74 | 25.83 | 24.05 | 0 |
| Jun 03 2024 | 25.89 | 0.49 | 1.93% | 26.08 | 26.35 | 25.70 | 0 |
| May 31 2024 | 25.40 | -0.02 | -0.08% | 25.61 | 25.93 | 25.20 | 0 |
| May 30 2024 | 25.42 | 0.74 | 3.00% | 24.40 | 25.42 | 24.13 | 0 |
| May 29 2024 | 24.68 | -0.80 | -3.14% | 25.34 | 25.61 | 24.40 | 0 |
| May 28 2024 | 25.48 | 0.68 | 2.74% | 24.85 | 25.50 | 24.76 | 0 |
| May 27 2024 | 24.80 | -0.25 | -1.00% | 24.86 | 25.11 | 24.63 | 0 |
| May 24 2024 | 25.05 | 0.09 | 0.36% | 24.26 | 25.08 | 23.89 | 0 |
| May 23 2024 | 24.96 | -0.46 | -1.81% | 25.60 | 25.71 | 24.72 | 0 |
| May 22 2024 | 25.42 | -0.43 | -1.66% | 26.36 | 26.36 | 25.33 | 0 |
| May 21 2024 | 25.85 | -1.60 | -5.83% | 26.53 | 26.63 | 25.05 | 0 |
| May 20 2024 | 27.45 | 0.84 | 3.16% | 26.71 | 27.47 | 26.71 | 0 |
| May 17 2024 | 26.61 | 0.46 | 1.76% | 26.12 | 26.69 | 26.08 | 0 |
| May 16 2024 | 26.15 | -0.21 | -0.80% | 26.45 | 26.52 | 25.75 | 0 |
| May 15 2024 | 26.36 | 0.15 | 0.57% | 26.22 | 26.51 | 25.98 | 0 |
| May 14 2024 | 26.21 | 0.16 | 0.61% | 26.43 | 26.43 | 25.53 | 0 |
| May 13 2024 | 26.05 | 0.19 | 0.73% | 25.90 | 26.64 | 25.71 | 0 |
| May 10 2024 | 25.86 | 0.81 | 3.23% | 25.08 | 26.22 | 25.08 | 0 |
| May 09 2024 | 25.05 | 0.72 | 2.96% | 24.37 | 25.27 | 24.11 | 0 |
| May 08 2024 | 24.33 | 0.17 | 0.70% | 24.26 | 24.62 | 23.72 | 0 |
| May 07 2024 | 24.16 | 1.40 | 6.15% | 22.95 | 24.24 | 22.95 | 0 |
| May 06 2024 | 22.76 | 0.49 | 2.20% | 22.44 | 22.87 | 22.00 | 0 |
| May 03 2024 | 22.27 | 0.17 | 0.77% | 22.30 | 22.76 | 21.96 | 0 |
| May 02 2024 | 22.10 | 0.00 | 0.00% | 22.26 | 22.53 | 21.69 | 0 |
| Apr 30 2024 | 22.10 | -0.11 | -0.50% | 22.16 | 23.11 | 22.04 | 0 |
| Apr 29 2024 | 22.21 | 0.78 | 3.64% | 22.17 | 22.88 | 22.09 | 0 |
| Apr 26 2024 | 21.43 | -1.60 | -6.95% | 23.74 | 23.97 | 21.43 | 0 |
| Apr 25 2024 | 23.03 | 0.77 | 3.46% | 23.36 | 24.18 | 22.31 | 0 |
| Apr 24 2024 | 22.26 | -0.66 | -2.88% | 23.11 | 23.35 | 22.12 | 0 |
| Apr 23 2024 | 22.92 | 1.72 | 8.11% | 21.22 | 22.92 | 21.22 | 0 |
| Apr 22 2024 | 21.20 | 0.97 | 4.79% | 20.48 | 21.46 | 20.48 | 0 |
| Apr 19 2024 | 20.23 | 0.00 | 0.00% | 19.10 | 20.43 | 19.10 | 0 |
| Apr 18 2024 | 20.23 | 1.11 | 5.81% | 19.18 | 20.24 | 19.18 | 0 |
| Apr 17 2024 | 19.12 | 0.59 | 3.18% | 18.69 | 19.69 | 18.67 | 0 |
| Apr 16 2024 | 18.53 | -1.89 | -9.26% | 19.43 | 19.55 | 18.45 | 0 |
| Apr 15 2024 | 20.42 | 0.30 | 1.49% | 19.57 | 21.32 | 19.57 | 0 |
| Apr 12 2024 | 20.12 | -0.09 | -0.45% | 20.82 | 21.17 | 20.06 | 0 |
| Apr 11 2024 | 20.21 | -1.41 | -6.52% | 21.59 | 21.90 | 19.72 | 0 |
| Apr 10 2024 | 21.62 | 0.14 | 0.65% | 21.66 | 22.36 | 21.08 | 0 |
| Apr 09 2024 | 21.48 | -0.47 | -2.14% | 21.79 | 22.22 | 21.48 | 0 |
| Apr 08 2024 | 21.95 | 0.57 | 2.67% | 21.36 | 22.16 | 21.19 | 0 |
| Apr 05 2024 | 21.38 | -0.73 | -3.30% | 20.94 | 21.46 | 20.86 | 0 |
| Apr 04 2024 | 22.11 | 0.67 | 3.12% | 21.13 | 22.42 | 21.13 | 0 |
| Apr 03 2024 | 21.44 | 1.08 | 5.30% | 20.09 | 21.71 | 19.79 | 0 |
| Apr 02 2024 | 20.36 | -0.46 | -2.21% | 20.60 | 21.49 | 20.12 | 0 |
| Mar 28 2024 | 20.82 | 1.29 | 6.61% | 19.89 | 20.85 | 19.80 | 0 |
| Mar 27 2024 | 19.53 | 0.40 | 2.09% | 19.13 | 20.29 | 19.08 | 0 |
| Mar 26 2024 | 19.13 | 1.46 | 8.26% | 18.26 | 19.34 | 18.00 | 0 |
