Register for real-time alerts, custom portfolio, and market movers
S2UI34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 30.92 | -0.10 | -0.32% | 30.93 | 31.14 | 30.83 | 82 |
| May 16 2024 | 31.02 | 0.51 | 1.67% | 31.89 | 31.89 | 30.30 | 90 |
| May 15 2024 | 30.51 | 0.36 | 1.19% | 30.62 | 30.62 | 30.45 | 34 |
| May 14 2024 | 30.15 | -0.12 | -0.40% | 30.54 | 30.54 | 30.15 | 296 |
| May 13 2024 | 30.27 | 0.06 | 0.20% | 30.06 | 30.39 | 30.06 | 91 |
| May 10 2024 | 30.21 | 0.06 | 0.20% | 30.33 | 30.33 | 30.00 | 69 |
| May 09 2024 | 30.15 | 0.27 | 0.90% | 29.88 | 30.48 | 29.88 | 129 |
| May 08 2024 | 29.88 | 0.43 | 1.46% | 29.88 | 29.88 | 29.88 | 18 |
| May 07 2024 | 29.45 | 0.23 | 0.79% | 29.16 | 29.58 | 29.16 | 110 |
| May 06 2024 | 29.22 | -0.74 | -2.47% | 29.88 | 29.88 | 29.10 | 217 |
| May 03 2024 | 29.96 | 0.25 | 0.84% | 30.00 | 30.00 | 29.82 | 4,441 |
| May 02 2024 | 29.71 | 0.61 | 2.10% | 30.18 | 30.18 | 28.92 | 106 |
| Apr 30 2024 | 29.10 | -1.62 | -5.27% | 30.31 | 30.31 | 28.90 | 326 |
| Apr 29 2024 | 30.72 | 0.39 | 1.29% | 30.72 | 30.72 | 30.72 | 510 |
| Apr 26 2024 | 30.33 | -0.27 | -0.88% | 30.57 | 30.57 | 30.33 | 101 |
| Apr 25 2024 | 30.60 | -0.52 | -1.67% | 30.68 | 30.78 | 30.60 | 12 |
| Apr 24 2024 | 31.12 | 0.25 | 0.81% | 31.23 | 31.26 | 31.12 | 29 |
| Apr 23 2024 | 30.87 | 0.27 | 0.88% | 30.87 | 30.87 | 30.87 | 18 |
| Apr 22 2024 | 30.60 | 0.00 | 0.00% | 30.60 | 30.60 | 30.60 | 1 |
| Apr 19 2024 | 30.60 | -0.45 | -1.45% | 32.10 | 32.10 | 30.60 | 69 |
| Apr 18 2024 | 31.05 | -0.18 | -0.58% | 30.87 | 31.25 | 30.87 | 140 |
| Apr 17 2024 | 31.23 | 0.03 | 0.10% | 31.23 | 31.23 | 31.23 | 7 |
| Apr 16 2024 | 31.20 | -0.06 | -0.19% | 31.20 | 31.29 | 31.20 | 29 |
| Apr 15 2024 | 31.26 | 0.35 | 1.13% | 30.99 | 31.29 | 30.87 | 83 |
| Apr 12 2024 | 30.91 | -0.47 | -1.50% | 31.05 | 31.41 | 30.91 | 180 |
| Apr 11 2024 | 31.38 | 0.12 | 0.38% | 31.44 | 31.44 | 31.38 | 5 |
| Apr 10 2024 | 31.26 | -0.92 | -2.86% | 31.29 | 31.35 | 31.21 | 263 |
| Apr 09 2024 | 32.18 | -2.92 | -8.32% | 32.00 | 32.18 | 31.63 | 785 |
| Apr 08 2024 | 35.10 | 3.90 | 12.50% | 31.23 | 35.78 | 31.23 | 58 |
| Apr 05 2024 | 31.20 | -0.06 | -0.19% | 30.88 | 31.20 | 30.72 | 6 |
| Apr 04 2024 | 31.26 | 0.12 | 0.39% | 31.21 | 31.26 | 31.21 | 57 |
| Apr 03 2024 | 31.14 | -0.21 | -0.67% | 32.52 | 32.52 | 30.99 | 29 |
| Apr 02 2024 | 31.35 | -0.51 | -1.60% | 31.88 | 31.88 | 31.21 | 546 |
| Apr 01 2024 | 31.86 | -0.40 | -1.24% | 31.86 | 31.86 | 31.86 | 16 |
| Mar 28 2024 | 32.26 | 0.68 | 2.15% | 30.51 | 32.28 | 30.51 | 150 |
| Mar 27 2024 | 31.58 | 0.21 | 0.67% | 30.88 | 31.65 | 30.78 | 53 |
| Mar 26 2024 | 31.37 | -0.49 | -1.54% | 31.37 | 31.37 | 31.37 | 18 |
| Mar 25 2024 | 31.86 | -0.34 | -1.06% | 32.23 | 32.23 | 31.86 | 93 |
| Mar 22 2024 | 32.20 | -0.55 | -1.68% | 32.75 | 32.75 | 32.20 | 90 |
| Mar 21 2024 | 32.75 | 0.40 | 1.24% | 32.85 | 32.85 | 32.70 | 67 |
| Mar 20 2024 | 32.35 | -0.30 | -0.92% | 32.67 | 32.67 | 32.35 | 70 |
| Mar 19 2024 | 32.65 | 0.00 | 0.00% | 32.60 | 32.82 | 32.60 | 31 |
| Mar 18 2024 | 32.65 | -0.11 | -0.34% | 32.76 | 32.97 | 32.65 | 1,485 |
| Mar 15 2024 | 32.76 | 0.39 | 1.20% | 32.76 | 32.76 | 32.46 | 9 |
| Mar 14 2024 | 32.37 | -1.11 | -3.32% | 33.12 | 33.12 | 32.37 | 62,688 |
| Mar 13 2024 | 33.48 | 0.06 | 0.18% | 33.42 | 33.48 | 33.42 | 915 |
| Mar 12 2024 | 33.42 | 0.36 | 1.09% | 33.06 | 33.42 | 32.97 | 127 |
| Mar 11 2024 | 33.06 | -0.21 | -0.63% | 33.27 | 33.27 | 33.03 | 211 |
| Mar 08 2024 | 33.27 | 0.66 | 2.02% | 33.51 | 33.51 | 33.03 | 13,046 |
| Mar 07 2024 | 32.61 | 0.36 | 1.12% | 32.58 | 32.67 | 32.58 | 329 |
| Mar 06 2024 | 32.25 | -0.01 | -0.03% | 32.55 | 32.55 | 32.25 | 282 |
| Mar 05 2024 | 32.26 | -0.34 | -1.04% | 32.82 | 32.82 | 32.26 | 119 |
| Mar 04 2024 | 32.60 | 0.07 | 0.22% | 33.10 | 33.10 | 32.40 | 363 |
| Mar 01 2024 | 32.53 | -0.62 | -1.87% | 33.15 | 36.49 | 32.53 | 750 |
| Feb 29 2024 | 33.15 | 0.56 | 1.72% | 32.26 | 33.49 | 32.26 | 18 |
| Feb 28 2024 | 32.59 | 0.31 | 0.96% | 32.60 | 33.09 | 32.55 | 1,971 |
| Feb 27 2024 | 32.28 | -0.45 | -1.37% | 32.46 | 32.49 | 32.27 | 55 |
| Feb 26 2024 | 32.73 | -0.37 | -1.12% | 33.22 | 35.65 | 32.67 | 1,446 |
| Feb 23 2024 | 33.10 | 0.73 | 2.26% | 33.21 | 33.21 | 32.73 | 368 |
| Feb 22 2024 | 32.37 | -0.77 | -2.32% | 32.44 | 32.44 | 32.37 | 9 |
| Feb 21 2024 | 33.14 | 0.74 | 2.28% | 32.60 | 33.30 | 32.60 | 2,289 |
| Feb 20 2024 | 32.40 | -0.14 | -0.43% | 32.53 | 32.53 | 32.01 | 9,779 |
| Feb 19 2024 | 32.54 | -0.06 | -0.18% | 33.80 | 33.80 | 32.50 | 3,204 |
