Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
S32 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 180.40 | -1.90 | -1.04% | 188.00 | 188.00 | 179.90 | 299,654 |
| Apr 30 2024 | 182.30 | -2.80 | -1.51% | 185.50 | 186.30 | 182.00 | 725,201 |
| Apr 29 2024 | 185.10 | 8.90 | 5.05% | 182.00 | 185.40 | 181.80 | 546,848 |
| Apr 26 2024 | 176.20 | 6.60 | 3.89% | 173.70 | 178.20 | 166.70 | 407,425 |
| Apr 25 2024 | 169.60 | -2.20 | -1.28% | 175.50 | 175.50 | 168.00 | 499,564 |
| Apr 24 2024 | 171.80 | 0.70 | 0.41% | 167.70 | 173.90 | 167.70 | 387,262 |
| Apr 23 2024 | 171.10 | -4.20 | -2.40% | 171.00 | 174.30 | 169.60 | 621,297 |
| Apr 22 2024 | 175.30 | 6.90 | 4.10% | 169.70 | 176.10 | 169.70 | 390,322 |
| Apr 19 2024 | 168.40 | -1.50 | -0.88% | 162.70 | 168.80 | 162.70 | 317,990 |
| Apr 18 2024 | 169.90 | -0.90 | -0.53% | 166.90 | 171.70 | 166.90 | 319,857 |
| Apr 17 2024 | 170.80 | 2.00 | 1.18% | 172.40 | 172.40 | 168.70 | 208,871 |
| Apr 16 2024 | 168.80 | -8.80 | -4.95% | 172.00 | 173.00 | 167.20 | 1,749,692 |
| Apr 15 2024 | 177.60 | 4.90 | 2.84% | 176.90 | 180.00 | 176.90 | 452,193 |
| Apr 12 2024 | 172.70 | 1.80 | 1.05% | 170.60 | 173.70 | 170.60 | 907,988 |
| Apr 11 2024 | 170.90 | -0.40 | -0.23% | 176.10 | 176.10 | 170.50 | 273,318 |
| Apr 10 2024 | 171.30 | 1.00 | 0.59% | 174.80 | 174.80 | 166.90 | 717,960 |
| Apr 09 2024 | 170.30 | 1.70 | 1.01% | 165.30 | 171.80 | 165.30 | 337,826 |
| Apr 08 2024 | 168.60 | 0.80 | 0.48% | 163.10 | 168.60 | 163.10 | 267,230 |
| Apr 05 2024 | 167.80 | 2.10 | 1.27% | 165.00 | 168.00 | 164.70 | 287,977 |
| Apr 04 2024 | 165.70 | 7.50 | 4.74% | 163.00 | 166.20 | 163.00 | 470,115 |
| Apr 03 2024 | 158.20 | 0.30 | 0.19% | 157.00 | 158.70 | 156.00 | 220,870 |
| Apr 02 2024 | 157.90 | 3.30 | 2.13% | 152.20 | 158.40 | 152.20 | 361,346 |
| Mar 28 2024 | 154.60 | 2.60 | 1.71% | 153.00 | 155.20 | 152.20 | 664,662 |
| Mar 27 2024 | 152.00 | 3.00 | 2.01% | 151.00 | 152.40 | 149.20 | 332,167 |
| Mar 26 2024 | 149.00 | -3.00 | -1.97% | 149.20 | 149.80 | 148.20 | 189,995 |
| Mar 25 2024 | 152.00 | 1.40 | 0.93% | 147.80 | 152.80 | 147.80 | 253,346 |
| Mar 22 2024 | 150.60 | -3.40 | -2.21% | 153.60 | 153.60 | 150.00 | 278,615 |
| Mar 21 2024 | 154.00 | 2.00 | 1.32% | 150.40 | 154.00 | 150.00 | 271,889 |
| Mar 20 2024 | 152.00 | -6.00 | -3.80% | 154.80 | 155.80 | 151.00 | 326,501 |
| Mar 19 2024 | 158.00 | -2.40 | -1.50% | 159.00 | 159.00 | 154.00 | 1,093,368 |
| Mar 18 2024 | 160.40 | 7.20 | 4.70% | 160.00 | 164.00 | 158.60 | 1,197,561 |
| Mar 15 2024 | 153.20 | -0.60 | -0.39% | 154.00 | 155.60 | 153.00 | 459,530 |
| Mar 14 2024 | 153.80 | 3.80 | 2.53% | 153.00 | 156.20 | 153.00 | 966,141 |
| Mar 13 2024 | 150.00 | 0.80 | 0.54% | 149.20 | 150.40 | 148.00 | 382,910 |
| Mar 12 2024 | 149.20 | -0.40 | -0.27% | 148.80 | 150.40 | 148.80 | 428,605 |
| Mar 11 2024 | 149.60 | -2.40 | -1.58% | 152.00 | 152.00 | 148.80 | 243,696 |
| Mar 08 2024 | 152.00 | -1.40 | -0.91% | 154.00 | 154.40 | 152.00 | 451,388 |
| Mar 07 2024 | 153.40 | 2.60 | 1.72% | 150.40 | 154.40 | 150.40 | 239,451 |
| Mar 06 2024 | 150.80 | 0.20 | 0.13% | 150.80 | 152.20 | 150.20 | 162,159 |
| Mar 05 2024 | 150.60 | -0.80 | -0.53% | 151.40 | 152.00 | 150.60 | 322,714 |
| Mar 04 2024 | 151.40 | -4.00 | -2.57% | 153.60 | 153.80 | 151.40 | 501,390 |
| Mar 01 2024 | 155.40 | 4.80 | 3.19% | 153.80 | 156.20 | 151.60 | 796,507 |
| Feb 29 2024 | 150.60 | 7.00 | 4.87% | 148.20 | 151.80 | 148.20 | 638,598 |
| Feb 28 2024 | 143.60 | -2.80 | -1.91% | 145.40 | 145.60 | 143.40 | 269,329 |
| Feb 27 2024 | 146.40 | -2.00 | -1.35% | 147.60 | 148.80 | 146.40 | 212,089 |
| Feb 26 2024 | 148.40 | -1.20 | -0.80% | 146.00 | 150.00 | 146.00 | 315,981 |
| Feb 23 2024 | 149.60 | 1.20 | 0.81% | 149.20 | 151.60 | 149.20 | 163,179 |
| Feb 22 2024 | 148.40 | 2.40 | 1.64% | 149.20 | 150.20 | 147.80 | 325,247 |
| Feb 21 2024 | 146.00 | 0.00 | 0.00% | 145.00 | 147.60 | 145.00 | 375,041 |
| Feb 20 2024 | 146.00 | -5.40 | -3.57% | 147.40 | 148.80 | 145.20 | 472,149 |
| Feb 19 2024 | 151.40 | 1.00 | 0.66% | 150.40 | 151.60 | 149.60 | 262,454 |
| Feb 16 2024 | 150.40 | -2.00 | -1.31% | 150.00 | 152.40 | 149.20 | 646,367 |
| Feb 15 2024 | 152.40 | -7.60 | -4.75% | 151.00 | 155.20 | 151.00 | 572,493 |
| Feb 14 2024 | 160.00 | 4.20 | 2.70% | 156.00 | 160.00 | 154.60 | 333,193 |
| Feb 13 2024 | 155.80 | -6.20 | -3.83% | 160.60 | 160.60 | 155.60 | 578,974 |
| Feb 12 2024 | 162.00 | 2.00 | 1.25% | 160.40 | 162.60 | 160.40 | 469,910 |
| Feb 09 2024 | 160.00 | -2.80 | -1.72% | 163.40 | 163.40 | 159.80 | 571,188 |
| Feb 08 2024 | 162.80 | -3.40 | -2.05% | 166.00 | 168.60 | 162.80 | 840,040 |
| Feb 07 2024 | 166.20 | 1.80 | 1.09% | 165.40 | 167.60 | 165.00 | 664,477 |
| Feb 06 2024 | 164.40 | -0.20 | -0.12% | 165.40 | 165.80 | 163.00 | 1,103,301 |
| Feb 05 2024 | 164.60 | -5.40 | -3.18% | 168.00 | 169.00 | 164.60 | 606,354 |
| Feb 02 2024 | 170.00 | 0.40 | 0.24% | 169.60 | 173.20 | 169.60 | 264,624 |
