Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.570 6.860 6.570 6.760 446,936 +0.22(+3.36%)
Mar 26, 2024 6.680 6.760 6.515 6.540 184,705 -0.09(-1.36%)
Mar 25, 2024 6.560 6.740 6.540 6.630 187,830 +0.09(+1.38%)
Mar 22, 2024 6.670 6.670 6.480 6.540 222,122 -0.13(-1.95%)
Mar 21, 2024 6.620 6.770 6.540 6.670 299,598 +0.03(+0.45%)
Mar 20, 2024 6.420 6.710 6.310 6.640 287,597 +0.14(+2.15%)
Mar 19, 2024 6.480 6.725 6.480 6.500 256,873 -0.02(-0.31%)
Mar 18, 2024 6.540 6.580 6.430 6.520 237,020 -0.03(-0.46%)
Mar 15, 2024 6.440 6.600 6.440 6.550 1,005,314 +0.07(+1.08%)
Mar 14, 2024 6.640 6.640 6.380 6.480 329,521 -0.21(-3.14%)
Mar 13, 2024 6.660 6.790 6.645 6.690 336,720 +0.01(+0.15%)
Mar 12, 2024 6.630 6.720 6.505 6.680 335,744 +0.02(+0.30%)
Mar 11, 2024 6.330 6.660 6.320 6.660 455,555 +0.27(+4.23%)
Mar 08, 2024 6.650 6.725 6.380 6.390 432,891 -0.27(-4.05%)
Mar 07, 2024 6.500 6.820 6.450 6.660 424,529 +0.22(+3.42%)
Mar 06, 2024 6.640 6.665 6.360 6.440 555,838 -0.14(-2.13%)
Mar 05, 2024 6.430 6.740 6.430 6.580 535,500 +0.11(+1.70%)
Mar 04, 2024 6.720 6.750 6.430 6.470 592,016 -0.24(-3.58%)
Mar 01, 2024 6.580 6.810 6.440 6.710 691,290 +0.18(+2.76%)
Feb 29, 2024 6.520 7.075 6.400 6.530 1,693,699 -0.35(-5.09%)
Feb 28, 2024 6.780 7.110 6.780 6.880 782,049 +0.05(+0.73%)
Feb 27, 2024 6.900 7.040 6.801 6.830 316,948 -0.01(-0.15%)
Feb 26, 2024 6.850 6.920 6.750 6.840 279,238 -0.01(-0.15%)
Feb 23, 2024 6.610 6.950 6.610 6.850 349,004 +0.21(+3.16%)
Feb 22, 2024 6.710 6.790 6.580 6.640 382,658 -0.06(-0.90%)
Feb 21, 2024 6.760 6.840 6.620 6.700 310,049 -0.07(-1.03%)
Feb 20, 2024 6.540 6.780 6.540 6.770 357,237 +0.12(+1.80%)
Feb 16, 2024 6.790 6.860 6.640 6.650 404,552 -0.20(-2.92%)
Feb 15, 2024 6.920 6.950 6.758 6.850 377,606 +0.04(+0.59%)
Feb 14, 2024 6.450 6.830 6.410 6.810 534,716 +0.44(+6.91%)
Feb 13, 2024 6.200 6.490 6.180 6.370 890,217 +0.08(+1.27%)
Feb 12, 2024 6.140 6.320 6.140 6.290 483,772 +0.15(+2.44%)
Feb 09, 2024 6.070 6.140 6.000 6.140 316,358 +0.08(+1.32%)
Feb 08, 2024 6.110 6.150 5.990 6.060 375,857 -0.03(-0.49%)
Feb 07, 2024 6.200 6.210 6.012 6.090 318,492 -0.06(-0.98%)
Feb 06, 2024 6.120 6.230 6.080 6.150 390,109 +0.02(+0.33%)
Feb 05, 2024 6.070 6.210 5.980 6.130 476,707 -0.04(-0.65%)
Feb 02, 2024 6.030 6.254 6.030 6.170 427,790 +0.04(+0.65%)
Feb 01, 2024 6.090 6.240 5.960 6.130 582,094 +0.05(+0.82%)
Jan 31, 2024 6.250 6.430 6.070 6.080 596,405 -0.18(-2.88%)
Jan 30, 2024 6.370 6.410 6.240 6.260 353,182 -0.11(-1.73%)
Jan 29, 2024 6.400 6.450 6.320 6.370 265,604 -0.04(-0.62%)
Jan 26, 2024 6.540 6.670 6.400 6.410 341,868 -0.07(-1.08%)
Jan 25, 2024 6.690 6.790 6.320 6.480 449,409 -0.12(-1.82%)
Jan 24, 2024 6.510 6.840 6.510 6.600 931,491 +0.15(+2.33%)
Jan 23, 2024 6.560 6.700 6.430 6.450 694,099 -0.05(-0.77%)
Jan 22, 2024 6.010 6.575 5.930 6.500 1,091,668 +0.56(+9.43%)
Jan 19, 2024 5.670 5.960 5.570 5.940 681,295 +0.31(+5.51%)
Jan 18, 2024 5.400 5.640 5.300 5.630 640,772 +0.29(+5.43%)
Jan 17, 2024 5.250 5.380 5.210 5.340 664,302 -0.01(-0.19%)
Jan 16, 2024 5.360 5.390 5.280 5.350 645,460 -0.09(-1.65%)
Jan 12, 2024 5.500 5.520 5.380 5.440 757,850 +0.00(+0.00%)
Jan 11, 2024 5.680 5.720 5.440 5.440 835,085 -0.25(-4.39%)
Jan 10, 2024 5.700 5.830 5.670 5.690 760,123 -0.03(-0.52%)
Jan 09, 2024 5.880 5.880 5.650 5.720 598,772 -0.18(-3.05%)
Jan 08, 2024 5.710 5.940 5.660 5.900 811,502 +0.21(+3.69%)
Jan 05, 2024 5.590 5.780 5.570 5.690 595,954 +0.09(+1.61%)
Jan 04, 2024 5.570 5.840 5.510 5.600 917,162 +0.07(+1.27%)
Jan 03, 2024 5.700 5.880 5.520 5.530 1,337,485 -0.23(-3.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.