Register for streaming realtime charts, analysis tools, and prices.
D954S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 22.995 | -0.08 | -0.35% | 22.875 | 23.375 | 22.335 | 0 |
| May 30 2024 | 23.075 | 0.23 | 1.01% | 22.195 | 23.325 | 22.155 | 0 |
| May 29 2024 | 22.845 | -2.11 | -8.46% | 24.085 | 24.505 | 22.615 | 0 |
| May 28 2024 | 24.955 | -0.88 | -3.41% | 26.365 | 26.635 | 24.575 | 0 |
| May 27 2024 | 25.835 | 0.83 | 3.32% | 25.165 | 25.835 | 25.135 | 0 |
| May 24 2024 | 25.005 | -0.12 | -0.48% | 23.545 | 25.195 | 23.365 | 0 |
| May 23 2024 | 25.125 | 0.04 | 0.16% | 25.595 | 25.775 | 24.705 | 0 |
| May 22 2024 | 25.085 | -0.40 | -1.57% | 24.805 | 25.435 | 24.765 | 0 |
| May 21 2024 | 25.485 | -0.54 | -2.07% | 25.625 | 25.775 | 24.725 | 0 |
| May 20 2024 | 26.025 | 0.61 | 2.40% | 25.765 | 26.355 | 25.685 | 0 |
| May 17 2024 | 25.415 | -0.44 | -1.70% | 25.355 | 25.605 | 24.705 | 0 |
| May 16 2024 | 25.855 | -1.43 | -5.24% | 27.225 | 27.225 | 25.675 | 0 |
| May 15 2024 | 27.285 | 1.45 | 5.61% | 26.405 | 27.415 | 26.145 | 0 |
| May 14 2024 | 25.835 | -0.27 | -1.03% | 25.935 | 26.055 | 25.615 | 0 |
| May 13 2024 | 26.105 | -0.29 | -1.10% | 26.445 | 26.465 | 25.835 | 0 |
| May 10 2024 | 26.395 | 0.81 | 3.17% | 26.275 | 27.175 | 26.275 | 0 |
| May 09 2024 | 25.585 | 1.68 | 7.03% | 24.365 | 25.735 | 24.015 | 0 |
| May 08 2024 | 23.905 | 0.54 | 2.31% | 23.835 | 24.395 | 23.345 | 0 |
| May 07 2024 | 23.365 | 2.41 | 11.50% | 21.645 | 23.495 | 21.365 | 0 |
| May 06 2024 | 20.955 | 1.56 | 8.04% | 19.615 | 21.105 | 19.415 | 0 |
| May 03 2024 | 19.395 | 0.96 | 5.21% | 19.035 | 20.19 | 18.595 | 0 |
| May 02 2024 | 18.435 | -0.43 | -2.28% | 18.915 | 19.185 | 18.255 | 0 |
| Apr 30 2024 | 18.865 | -1.87 | -9.02% | 20.505 | 20.605 | 18.755 | 0 |
| Apr 29 2024 | 20.735 | -0.44 | -2.08% | 21.515 | 21.745 | 20.595 | 0 |
| Apr 26 2024 | 21.175 | 2.19 | 11.54% | 19.925 | 21.555 | 19.735 | 0 |
| Apr 25 2024 | 18.985 | -1.71 | -8.26% | 20.135 | 20.135 | 17.925 | 0 |
| Apr 24 2024 | 20.695 | -0.47 | -2.22% | 21.605 | 22.025 | 20.465 | 0 |
| Apr 23 2024 | 21.165 | 2.47 | 13.21% | 20.125 | 21.235 | 19.535 | 0 |
| Apr 22 2024 | 18.695 | 0.93 | 5.24% | 18.765 | 18.965 | 17.895 | 0 |
| Apr 19 2024 | 17.765 | -0.91 | -4.87% | 17.135 | 17.975 | 16.925 | 0 |
| Apr 18 2024 | 18.675 | 0.45 | 2.47% | 18.475 | 18.865 | 17.645 | 0 |
| Apr 17 2024 | 18.225 | -0.10 | -0.55% | 18.525 | 19.445 | 18.165 | 0 |
| Apr 16 2024 | 18.325 | -2.44 | -11.75% | 18.645 | 19.275 | 17.925 | 0 |
| Apr 15 2024 | 20.765 | 0.84 | 4.24% | 20.675 | 22.195 | 20.425 | 0 |
| Apr 12 2024 | 19.92 | -0.13 | -0.62% | 21.465 | 21.885 | 19.425 | 0 |
| Apr 11 2024 | 20.045 | -1.25 | -5.87% | 21.235 | 21.325 | 19.305 | 0 |
| Apr 10 2024 | 21.295 | 0.06 | 0.28% | 22.375 | 22.675 | 20.275 | 0 |
| Apr 09 2024 | 21.235 | -2.36 | -10.00% | 22.775 | 22.775 | 21.105 | 0 |
| Apr 08 2024 | 23.595 | 1.46 | 6.60% | 22.535 | 23.595 | 22.535 | 0 |
| Apr 05 2024 | 22.135 | -2.21 | -9.08% | 22.375 | 22.485 | 21.565 | 0 |
| Apr 04 2024 | 24.345 | 0.22 | 0.91% | 23.875 | 24.595 | 23.875 | 0 |
| Apr 03 2024 | 24.125 | 0.81 | 3.47% | 23.615 | 24.165 | 23.505 | 0 |
| Apr 02 2024 | 23.315 | -2.24 | -8.77% | 25.865 | 26.055 | 23.315 | 0 |
| Mar 28 2024 | 25.555 | 0.22 | 0.87% | 25.255 | 25.625 | 25.245 | 0 |
| Mar 27 2024 | 25.335 | 0.84 | 3.43% | 24.495 | 25.525 | 24.495 | 0 |
| Mar 26 2024 | 24.495 | 1.14 | 4.88% | 23.275 | 24.605 | 23.245 | 0 |
| Mar 25 2024 | 23.355 | 0.57 | 2.50% | 22.915 | 23.455 | 22.47 | 0 |
| Mar 22 2024 | 22.785 | 0.42 | 1.88% | 22.285 | 22.875 | 22.275 | 0 |
| Mar 21 2024 | 22.365 | 1.33 | 6.32% | 22.365 | 22.435 | 21.325 | 0 |
| Mar 20 2024 | 21.035 | 0.29 | 1.40% | 20.715 | 21.255 | 20.515 | 0 |
| Mar 19 2024 | 20.745 | 0.41 | 2.02% | 20.19 | 20.835 | 20.145 | 0 |
| Mar 18 2024 | 20.335 | -0.14 | -0.68% | 20.685 | 21.105 | 20.095 | 0 |
| Mar 15 2024 | 20.475 | 0.01 | 0.05% | 20.435 | 21.285 | 20.355 | 0 |
| Mar 14 2024 | 20.465 | -0.36 | -1.73% | 21.065 | 21.375 | 20.245 | 0 |
| Mar 13 2024 | 20.825 | 0.02 | 0.10% | 21.065 | 21.065 | 20.545 | 0 |
| Mar 12 2024 | 20.805 | 1.89 | 9.99% | 19.345 | 20.865 | 18.865 | 0 |
| Mar 11 2024 | 18.915 | -0.58 | -2.98% | 18.295 | 18.915 | 18.145 | 0 |
| Mar 08 2024 | 19.495 | -0.27 | -1.37% | 19.605 | 19.875 | 19.285 | 0 |
| Mar 07 2024 | 19.765 | 1.00 | 5.33% | 18.015 | 20.015 | 17.915 | 0 |
| Mar 06 2024 | 18.765 | 0.20 | 1.08% | 18.645 | 18.965 | 18.415 | 0 |
| Mar 05 2024 | 18.565 | -0.13 | -0.70% | 18.325 | 18.905 | 18.045 | 0 |
| Mar 04 2024 | 18.695 | -0.17 | -0.90% | 18.875 | 19.005 | 18.375 | 0 |
