Register for streaming realtime charts, analysis tools, and prices.
S569S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 98.25 | 2.06 | 2.14% | 97.95 | 98.67 | 96.42 | 0 |
| Sep 25 2024 | 96.19 | -4.51 | -4.48% | 101.06 | 103.50 | 96.19 | 0 |
| Sep 24 2024 | 100.70 | -0.66 | -0.65% | 102.74 | 105.07 | 100.70 | 0 |
| Sep 23 2024 | 101.36 | -0.18 | -0.18% | 102.43 | 102.56 | 99.94 | 0 |
| Sep 20 2024 | 101.54 | -0.74 | -0.72% | 102.72 | 102.75 | 98.31 | 0 |
| Sep 19 2024 | 102.28 | 4.71 | 4.83% | 99.71 | 102.28 | 97.82 | 0 |
| Sep 18 2024 | 97.57 | 6.65 | 7.31% | 92.52 | 97.59 | 89.76 | 0 |
| Sep 17 2024 | 90.92 | 6.42 | 7.60% | 84.96 | 90.92 | 84.96 | 0 |
| Sep 16 2024 | 84.50 | -0.46 | -0.54% | 84.66 | 84.94 | 82.83 | 0 |
| Sep 13 2024 | 84.96 | 2.96 | 3.61% | 81.72 | 85.38 | 81.37 | 0 |
| Sep 12 2024 | 82.00 | -1.86 | -2.22% | 85.39 | 86.18 | 81.85 | 0 |
| Sep 11 2024 | 83.86 | 1.27 | 1.54% | 81.38 | 88.11 | 81.05 | 0 |
| Sep 10 2024 | 82.59 | -3.91 | -4.52% | 85.94 | 88.37 | 82.59 | 0 |
| Sep 09 2024 | 86.50 | 1.99 | 2.35% | 84.60 | 86.50 | 84.22 | 0 |
| Sep 06 2024 | 84.51 | -1.94 | -2.24% | 85.91 | 86.77 | 83.80 | 0 |
| Sep 05 2024 | 86.45 | 0.49 | 0.57% | 85.93 | 89.75 | 85.34 | 0 |
| Sep 04 2024 | 85.96 | -0.69 | -0.80% | 84.75 | 86.68 | 84.38 | 0 |
| Sep 03 2024 | 86.65 | -2.92 | -3.26% | 89.91 | 90.05 | 85.46 | 0 |
| Sep 02 2024 | 89.57 | 3.02 | 3.49% | 86.82 | 90.04 | 85.33 | 0 |
| Aug 30 2024 | 86.55 | 2.63 | 3.13% | 83.23 | 87.11 | 83.05 | 0 |
| Aug 29 2024 | 83.92 | 1.63 | 1.98% | 82.54 | 84.11 | 82.44 | 0 |
| Aug 28 2024 | 82.29 | -1.04 | -1.25% | 84.39 | 85.46 | 80.30 | 0 |
| Aug 27 2024 | 83.33 | -0.75 | -0.89% | 83.23 | 84.79 | 82.61 | 0 |
| Aug 26 2024 | 84.08 | -0.66 | -0.78% | 83.81 | 85.41 | 81.96 | 0 |
| Aug 23 2024 | 84.74 | 0.32 | 0.38% | 84.55 | 85.73 | 84.18 | 0 |
| Aug 22 2024 | 84.42 | 1.70 | 2.06% | 82.63 | 84.86 | 81.95 | 0 |
| Aug 21 2024 | 82.72 | 2.10 | 2.60% | 80.70 | 82.93 | 80.17 | 0 |
| Aug 20 2024 | 80.62 | -1.83 | -2.22% | 82.60 | 83.53 | 80.40 | 0 |
| Aug 19 2024 | 82.45 | -0.73 | -0.88% | 83.20 | 84.65 | 81.51 | 0 |
| Aug 16 2024 | 83.18 | 0.28 | 0.34% | 83.67 | 83.74 | 81.62 | 0 |
| Aug 15 2024 | 82.90 | 3.03 | 3.79% | 80.75 | 83.41 | 80.43 | 0 |
| Aug 14 2024 | 79.87 | -0.80 | -0.99% | 81.36 | 81.90 | 78.19 | 0 |
| Aug 13 2024 | 80.67 | -1.01 | -1.24% | 81.55 | 83.43 | 79.72 | 0 |
| Aug 12 2024 | 81.68 | -2.83 | -3.35% | 84.47 | 86.70 | 81.38 | 0 |
| Aug 09 2024 | 84.51 | 2.05 | 2.49% | 82.84 | 86.05 | 82.10 | 0 |
| Aug 08 2024 | 82.46 | -1.23 | -1.47% | 82.45 | 83.17 | 80.26 | 0 |
| Aug 07 2024 | 83.69 | 6.19 | 7.99% | 81.06 | 84.41 | 80.05 | 0 |
| Aug 06 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 77.50 | 77.50 | 0 |
| Aug 05 2024 | 77.50 | -7.03 | -8.32% | 78.86 | 80.42 | 75.55 | 0 |
| Aug 02 2024 | 84.53 | -0.87 | -1.02% | 83.19 | 87.47 | 82.59 | 0 |
| Aug 01 2024 | 85.40 | -7.80 | -8.37% | 93.19 | 93.19 | 84.77 | 0 |
| Jul 31 2024 | 93.20 | -3.61 | -3.73% | 100.09 | 100.09 | 90.37 | 0 |
| Jul 30 2024 | 96.81 | 0.01 | 0.01% | 96.55 | 98.17 | 94.30 | 0 |
| Jul 29 2024 | 96.80 | -0.12 | -0.12% | 97.49 | 98.01 | 95.59 | 0 |
| Jul 26 2024 | 96.92 | -0.28 | -0.29% | 99.18 | 99.30 | 92.96 | 0 |
| Jul 25 2024 | 97.20 | -1.43 | -1.45% | 96.32 | 99.32 | 91.72 | 0 |
| Jul 24 2024 | 98.63 | -1.44 | -1.44% | 99.25 | 100.70 | 97.93 | 0 |
| Jul 23 2024 | 100.07 | -3.07 | -2.98% | 103.21 | 104.04 | 98.16 | 0 |
| Jul 22 2024 | 103.14 | 3.83 | 3.86% | 100.59 | 103.57 | 100.02 | 0 |
| Jul 19 2024 | 99.31 | -6.29 | -5.96% | 105.69 | 105.69 | 98.31 | 0 |
| Jul 18 2024 | 105.60 | 6.15 | 6.18% | 99.83 | 106.45 | 99.66 | 0 |
| Jul 17 2024 | 99.45 | 6.90 | 7.46% | 91.66 | 100.14 | 90.03 | 0 |
| Jul 16 2024 | 92.55 | 1.92 | 2.12% | 89.56 | 93.25 | 89.19 | 0 |
| Jul 15 2024 | 90.63 | -2.33 | -2.51% | 92.66 | 93.44 | 89.37 | 0 |
| Jul 12 2024 | 92.96 | 0.56 | 0.61% | 91.67 | 94.85 | 91.47 | 0 |
| Jul 11 2024 | 92.40 | 3.61 | 4.07% | 89.17 | 92.58 | 89.04 | 0 |
| Jul 10 2024 | 88.79 | -5.60 | -5.93% | 93.34 | 93.69 | 88.63 | 0 |
| Jul 09 2024 | 94.39 | -6.23 | -6.19% | 100.24 | 101.92 | 91.71 | 0 |
| Jul 08 2024 | 100.62 | 0.47 | 0.47% | 99.05 | 101.07 | 94.71 | 0 |
| Jul 05 2024 | 100.15 | -3.00 | -2.91% | 103.36 | 103.75 | 99.75 | 0 |
| Jul 04 2024 | 103.15 | 1.50 | 1.48% | 102.23 | 103.15 | 99.55 | 0 |
| Jul 03 2024 | 101.65 | 0.71 | 0.70% | 101.57 | 102.49 | 98.76 | 0 |
| Jul 02 2024 | 100.94 | 4.03 | 4.16% | 96.30 | 100.94 | 95.69 | 0 |
| Jul 01 2024 | 96.91 | 2.51 | 2.66% | 96.95 | 98.57 | 94.69 | 0 |
