Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S31313 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 104.52 | 3.25 | 3.21% | 103.87 | 106.47 | 102.25 | 0 |
| Jun 13 2024 | 101.27 | 3.25 | 3.32% | 99.55 | 102.17 | 99.27 | 0 |
| Jun 12 2024 | 98.02 | 3.15 | 3.32% | 94.77 | 99.12 | 94.50 | 0 |
| Jun 11 2024 | 94.87 | -0.93 | -0.97% | 95.90 | 96.22 | 94.27 | 0 |
| Jun 10 2024 | 95.80 | 3.38 | 3.66% | 95.40 | 96.95 | 91.77 | 0 |
| Jun 07 2024 | 92.42 | -0.50 | -0.54% | 94.15 | 94.37 | 91.62 | 0 |
| Jun 06 2024 | 92.92 | 0.45 | 0.49% | 95.60 | 97.47 | 92.62 | 0 |
| Jun 05 2024 | 92.47 | 5.00 | 5.72% | 89.72 | 92.72 | 89.22 | 0 |
| Jun 04 2024 | 87.47 | 1.05 | 1.21% | 88.55 | 88.87 | 86.45 | 0 |
| Jun 03 2024 | 86.42 | 3.45 | 4.16% | 85.32 | 87.47 | 85.32 | 0 |
| May 31 2024 | 82.97 | -3.70 | -4.27% | 83.80 | 86.42 | 82.32 | 0 |
| May 30 2024 | 86.67 | -0.90 | -1.03% | 87.15 | 88.92 | 86.32 | 0 |
| May 29 2024 | 87.57 | 2.35 | 2.76% | 88.77 | 89.47 | 84.87 | 0 |
| May 28 2024 | 85.22 | 2.22 | 2.67% | 83.50 | 85.32 | 82.15 | 0 |
| May 27 2024 | 83.00 | 4.23 | 5.37% | 81.05 | 84.17 | 80.95 | 0 |
| May 24 2024 | 78.77 | 0.00 | 0.00% | 77.95 | 79.27 | 76.62 | 0 |
| May 23 2024 | 78.77 | 9.00 | 12.90% | 75.70 | 78.77 | 74.92 | 0 |
| May 22 2024 | 69.77 | 0.15 | 0.22% | 70.10 | 70.67 | 69.32 | 0 |
| May 21 2024 | 69.62 | 0.40 | 0.58% | 69.90 | 70.17 | 68.27 | 0 |
| May 20 2024 | 69.22 | 0.95 | 1.39% | 67.85 | 69.62 | 67.70 | 0 |
| May 17 2024 | 68.27 | -1.65 | -2.36% | 69.20 | 69.60 | 68.02 | 0 |
| May 16 2024 | 69.92 | 1.20 | 1.75% | 69.60 | 70.37 | 69.47 | 0 |
| May 15 2024 | 68.72 | 2.35 | 3.54% | 66.57 | 69.12 | 66.22 | 0 |
| May 14 2024 | 66.37 | 0.90 | 1.37% | 65.82 | 66.37 | 64.47 | 0 |
| May 13 2024 | 65.47 | -0.05 | -0.08% | 65.87 | 66.20 | 64.57 | 0 |
| May 10 2024 | 65.52 | 0.35 | 0.54% | 64.62 | 66.72 | 64.62 | 0 |
| May 09 2024 | 65.17 | -0.65 | -0.99% | 65.57 | 66.42 | 64.12 | 0 |
| May 08 2024 | 65.82 | -0.25 | -0.38% | 66.17 | 66.72 | 65.25 | 0 |
| May 07 2024 | 66.07 | -1.05 | -1.56% | 67.20 | 67.35 | 65.17 | 0 |
| May 06 2024 | 67.12 | 3.30 | 5.17% | 64.40 | 67.12 | 64.40 | 0 |
| May 03 2024 | 63.82 | 2.60 | 4.25% | 62.40 | 64.37 | 62.00 | 0 |
| May 02 2024 | 61.22 | -2.55 | -4.00% | 60.30 | 61.57 | 59.92 | 0 |
| Apr 30 2024 | 63.77 | 0.65 | 1.03% | 63.85 | 64.67 | 63.05 | 0 |
| Apr 29 2024 | 63.12 | -0.30 | -0.47% | 64.65 | 64.85 | 61.87 | 0 |
| Apr 26 2024 | 63.42 | 5.30 | 9.12% | 60.60 | 63.62 | 59.87 | 0 |
| Apr 25 2024 | 58.12 | -0.55 | -0.94% | 55.05 | 58.57 | 54.75 | 0 |
| Apr 24 2024 | 58.67 | -0.35 | -0.59% | 60.55 | 61.20 | 58.42 | 0 |
| Apr 23 2024 | 59.02 | 4.35 | 7.96% | 56.50 | 59.12 | 56.50 | 0 |
| Apr 22 2024 | 54.67 | -4.00 | -6.82% | 54.85 | 56.47 | 53.97 | 0 |
| Apr 19 2024 | 58.67 | -3.50 | -5.63% | 59.95 | 61.62 | 58.37 | 0 |
| Apr 18 2024 | 62.17 | -0.80 | -1.27% | 62.35 | 63.05 | 59.57 | 0 |
| Apr 17 2024 | 62.97 | -1.15 | -1.79% | 64.00 | 65.07 | 62.52 | 0 |
| Apr 16 2024 | 64.12 | -1.05 | -1.61% | 62.90 | 64.27 | 62.02 | 0 |
| Apr 15 2024 | 65.17 | -0.45 | -0.69% | 64.55 | 66.92 | 64.55 | 0 |
| Apr 12 2024 | 65.62 | 0.70 | 1.08% | 66.75 | 67.30 | 65.07 | 0 |
| Apr 11 2024 | 64.92 | 1.90 | 3.01% | 63.30 | 65.02 | 62.82 | 0 |
| Apr 10 2024 | 63.02 | 3.30 | 5.53% | 60.35 | 63.27 | 59.70 | 0 |
| Apr 09 2024 | 59.72 | -3.35 | -5.31% | 62.47 | 62.82 | 58.87 | 0 |
| Apr 08 2024 | 63.07 | 0.05 | 0.08% | 63.52 | 64.30 | 62.67 | 0 |
| Apr 05 2024 | 63.02 | -1.75 | -2.70% | 61.95 | 63.32 | 61.95 | 0 |
| Apr 04 2024 | 64.77 | -0.85 | -1.30% | 64.80 | 65.62 | 64.70 | 0 |
| Apr 03 2024 | 65.62 | 0.45 | 0.69% | 64.47 | 65.77 | 64.22 | 0 |
| Apr 02 2024 | 65.17 | -1.00 | -1.51% | 66.17 | 66.60 | 63.77 | 0 |
| Mar 28 2024 | 66.17 | 0.40 | 0.61% | 65.82 | 66.52 | 65.07 | 0 |
| Mar 27 2024 | 65.77 | -3.75 | -5.39% | 68.65 | 68.97 | 65.17 | 0 |
| Mar 26 2024 | 69.52 | -0.65 | -0.93% | 70.57 | 71.05 | 69.32 | 0 |
| Mar 25 2024 | 70.17 | 0.50 | 0.72% | 69.92 | 71.62 | 68.72 | 0 |
| Mar 22 2024 | 69.67 | 2.15 | 3.18% | 67.05 | 69.87 | 66.42 | 0 |
| Mar 21 2024 | 67.52 | 3.50 | 5.47% | 66.05 | 67.52 | 65.97 | 0 |
| Mar 20 2024 | 64.02 | 0.45 | 0.71% | 64.80 | 65.45 | 63.82 | 0 |
| Mar 19 2024 | 63.57 | -0.38 | -0.59% | 63.07 | 64.25 | 60.95 | 0 |
| Mar 18 2024 | 63.95 | -0.05 | -0.08% | 64.85 | 67.02 | 63.55 | 0 |
