SIX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 18 2022 | 29.04 | 0.68 | 2.4% | 28.73 | 29.96 | 28.63 | 4,101,392 |
May 17 2022 | 28.36 | 0.10 | 0.35% | 28.72 | 29.2242 | 27.63 | 2,565,219 |
May 16 2022 | 28.26 | -0.95 | -3.25% | 28.96 | 29.78 | 28.24 | 2,036,694 |
May 13 2022 | 29.21 | 0.91 | 3.22% | 29.01 | 30.07 | 28.68 | 4,137,428 |
May 12 2022 | 28.30 | -1.40 | -4.71% | 30.50 | 30.59 | 26.84 | 5,834,003 |
May 11 2022 | 29.70 | -1.35 | -4.35% | 30.66 | 32.28 | 29.59 | 3,047,468 |
May 10 2022 | 31.05 | 0.37 | 1.21% | 31.10 | 32.24 | 30.48 | 2,279,267 |
May 09 2022 | 30.68 | -3.42 | -10.03% | 33.69 | 33.76 | 30.42 | 3,598,643 |
May 06 2022 | 34.10 | -0.36 | -1.04% | 34.31 | 35.11 | 33.05 | 1,991,487 |
May 05 2022 | 34.46 | -1.85 | -5.1% | 35.70 | 36.22 | 33.98 | 2,279,503 |
May 04 2022 | 36.31 | -0.89 | -2.39% | 37.40 | 37.74 | 34.41 | 2,815,003 |
May 03 2022 | 37.20 | -0.51 | -1.35% | 37.75 | 38.13 | 36.40 | 1,916,186 |
May 02 2022 | 37.71 | -0.56 | -1.46% | 38.57 | 38.625 | 36.53 | 1,791,709 |
Apr 29 2022 | 38.27 | -1.28 | -3.24% | 39.35 | 39.72 | 38.00 | 1,352,955 |
Apr 28 2022 | 39.55 | -0.28 | -0.7% | 40.27 | 40.3802 | 38.75 | 1,623,426 |
Apr 27 2022 | 39.83 | -0.74 | -1.82% | 40.45 | 40.82 | 39.41 | 1,217,105 |
Apr 26 2022 | 40.57 | -1.15 | -2.76% | 41.83 | 42.20 | 40.45 | 1,385,340 |
Apr 25 2022 | 41.72 | 0.53 | 1.29% | 41.19 | 42.08 | 40.51 | 1,464,949 |
Apr 22 2022 | 41.19 | -0.52 | -1.25% | 41.52 | 41.66 | 40.615 | 1,445,779 |
Apr 21 2022 | 41.71 | -1.05 | -2.46% | 43.79 | 43.98 | 41.575 | 1,353,586 |
Apr 20 2022 | 42.76 | 0.16 | 0.38% | 42.68 | 43.60 | 42.2678 | 1,067,463 |
Apr 19 2022 | 42.60 | 1.01 | 2.43% | 41.69 | 43.28 | 41.64 | 1,337,856 |
Apr 18 2022 | 41.59 | 0.22 | 0.53% | 40.94 | 41.9559 | 40.94 | 1,107,790 |
Apr 15 2022 | 41.37 | 0.00 | 0.0% | 41.37 | 41.37 | 41.37 | 0 |
Apr 14 2022 | 41.37 | 0.60 | 1.47% | 40.95 | 42.22 | 40.945 | 936,321 |
Apr 13 2022 | 40.77 | 1.30 | 3.29% | 39.99 | 41.11 | 39.86 | 1,330,239 |
Apr 12 2022 | 39.47 | 0.54 | 1.39% | 39.61 | 40.45 | 39.14 | 1,060,222 |
Apr 11 2022 | 38.93 | 0.08 | 0.21% | 38.43 | 39.72 | 38.3775 | 1,252,116 |
Apr 08 2022 | 38.85 | 0.17 | 0.44% | 38.37 | 39.06 | 37.72 | 1,507,816 |
Apr 07 2022 | 38.68 | -0.11 | -0.28% | 38.77 | 38.91 | 37.37 | 1,770,911 |
Apr 06 2022 | 38.79 | -1.91 | -4.69% | 40.01 | 40.44 | 38.52 | 1,509,142 |
Apr 05 2022 | 40.70 | -1.16 | -2.77% | 42.09 | 42.58 | 40.67 | 1,520,479 |
Apr 04 2022 | 41.86 | -0.65 | -1.53% | 42.56 | 42.59 | 41.57 | 956,349 |
Apr 01 2022 | 42.51 | -0.99 | -2.28% | 43.66 | 44.00 | 42.35 | 980,109 |
Mar 31 2022 | 43.50 | -0.16 | -0.37% | 43.37 | 44.60 | 43.24 | 1,156,756 |
Mar 30 2022 | 43.66 | -0.02 | -0.05% | 43.61 | 44.12 | 43.47 | 1,001,411 |
Mar 29 2022 | 43.68 | 0.91 | 2.13% | 43.68 | 44.00 | 42.87 | 1,526,371 |
Mar 28 2022 | 42.77 | -0.58 | -1.34% | 43.35 | 43.62 | 42.33 | 809,723 |
Mar 25 2022 | 43.35 | 0.18 | 0.42% | 43.25 | 43.93 | 42.93 | 929,876 |
Mar 24 2022 | 43.17 | 0.12 | 0.28% | 43.15 | 43.28 | 42.445 | 1,245,964 |
Mar 23 2022 | 43.05 | -0.90 | -2.05% | 43.83 | 44.17 | 42.81 | 1,159,410 |
Mar 22 2022 | 43.95 | 0.18 | 0.41% | 43.81 | 44.82 | 43.48 | 1,138,803 |
Mar 21 2022 | 43.77 | 1.07 | 2.51% | 42.63 | 43.80 | 42.13 | 1,792,165 |
Mar 18 2022 | 42.70 | -0.16 | -0.37% | 42.56 | 43.29 | 42.11 | 2,004,864 |
Mar 17 2022 | 42.86 | 0.15 | 0.35% | 41.99 | 43.00 | 41.81 | 1,052,961 |
Mar 16 2022 | 42.71 | 2.62 | 6.54% | 40.85 | 42.865 | 40.60 | 1,572,596 |
Mar 15 2022 | 40.09 | 0.43 | 1.08% | 40.25 | 41.0635 | 39.55 | 1,102,807 |
Mar 14 2022 | 39.66 | -0.80 | -1.98% | 40.19 | 41.45 | 39.32 | 1,373,354 |
Mar 11 2022 | 40.46 | 0.96 | 2.43% | 39.85 | 40.94 | 39.41 | 1,361,913 |
Mar 10 2022 | 39.50 | -0.07 | -0.18% | 38.59 | 40.17 | 38.55 | 1,211,940 |
Mar 09 2022 | 39.57 | 0.74 | 1.91% | 39.87 | 41.20 | 39.525 | 1,099,002 |
Mar 08 2022 | 38.83 | 2.19 | 5.98% | 37.18 | 40.06 | 35.92 | 2,269,589 |
Mar 07 2022 | 36.64 | -4.52 | -10.98% | 41.12 | 41.27 | 36.55 | 1,995,508 |
Mar 04 2022 | 41.16 | -0.53 | -1.27% | 42.78 | 42.80 | 40.93 | 1,861,712 |
Mar 03 2022 | 41.69 | -1.50 | -3.47% | 43.49 | 43.73 | 41.30 | 1,380,399 |
Mar 02 2022 | 43.19 | 1.58 | 3.8% | 42.56 | 43.55 | 41.97 | 2,022,649 |
Mar 01 2022 | 41.61 | -2.05 | -4.7% | 43.25 | 43.34 | 41.385 | 2,237,137 |
Feb 28 2022 | 43.66 | -1.31 | -2.91% | 44.48 | 45.32 | 43.40 | 2,613,458 |
Feb 25 2022 | 44.97 | -0.62 | -1.36% | 46.00 | 46.59 | 43.37 | 3,333,783 |
Feb 24 2022 | 45.59 | 2.21 | 5.09% | 40.92 | 45.91 | 40.80 | 3,694,021 |
Feb 23 2022 | 43.38 | -0.68 | -1.54% | 44.56 | 45.00 | 43.11 | 1,793,613 |
Feb 22 2022 | 44.06 | -0.72 | -1.61% | 44.57 | 45.235 | 43.54 | 1,335,211 |
Feb 21 2022 | 44.78 | 0.00 | 0.0% | 44.78 | 44.78 | 44.78 | 0 |
Feb 18 2022 | 44.78 | -0.82 | -1.8% | 45.34 | 46.14 | 44.44 | 1,375,019 |