Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.520 6.670 6.440 6.650 950,032 +0.17(+2.62%)
Mar 26, 2024 6.450 6.480 6.390 6.480 1,401,123 +0.12(+1.89%)
Mar 25, 2024 6.310 6.450 6.250 6.360 1,579,551 +0.14(+2.25%)
Mar 22, 2024 6.140 6.220 5.950 6.220 2,989,575 -0.56(-8.26%)
Mar 21, 2024 6.380 6.820 5.800 6.780 5,883,910 +0.49(+7.79%)
Mar 20, 2024 6.150 6.320 6.090 6.290 2,133,150 +0.23(+3.80%)
Mar 19, 2024 5.970 6.140 5.940 6.060 2,282,703 +0.01(+0.17%)
Mar 18, 2024 6.070 6.070 5.930 6.050 2,073,520 -0.08(-1.31%)
Mar 15, 2024 5.910 6.180 5.850 6.130 3,766,516 +0.37(+6.42%)
Mar 14, 2024 5.780 5.900 5.680 5.760 3,906,088 -0.58(-9.15%)
Mar 13, 2024 6.380 6.450 6.250 6.340 1,852,957 +0.05(+0.79%)
Mar 12, 2024 6.680 6.680 6.210 6.290 2,911,036 -0.48(-7.09%)
Mar 11, 2024 6.680 6.920 6.560 6.770 1,756,336 -0.23(-3.29%)
Mar 08, 2024 6.610 7.020 6.510 7.000 5,078,170 +1.39(+24.78%)
Mar 07, 2024 5.550 5.610 5.330 5.610 4,874,041 +0.14(+2.56%)
Mar 06, 2024 5.390 5.635 5.300 5.470 7,576,617 -0.70(-11.35%)
Mar 05, 2024 6.450 6.625 6.100 6.170 3,006,506 -0.46(-6.94%)
Mar 04, 2024 6.620 6.800 6.550 6.630 3,360,953 -0.43(-6.09%)
Mar 01, 2024 6.980 7.215 6.645 7.060 3,923,073 -0.45(-5.99%)
Feb 29, 2024 8.730 8.790 5.560 7.510 22,394,276 -1.83(-19.59%)
Feb 28, 2024 9.120 9.370 9.060 9.340 1,702,073 +0.04(+0.43%)
Feb 27, 2024 9.210 9.305 9.070 9.300 758,782 +0.01(+0.11%)
Feb 26, 2024 9.200 9.320 9.085 9.290 917,438 +0.16(+1.75%)
Feb 23, 2024 8.900 9.150 8.860 9.130 1,215,539 +0.43(+4.94%)
Feb 22, 2024 8.780 8.800 8.660 8.700 403,922 -0.05(-0.57%)
Feb 21, 2024 8.530 8.850 8.520 8.750 765,212 +0.21(+2.46%)
Feb 20, 2024 8.660 8.800 8.520 8.540 819,265 +0.07(+0.83%)
Feb 16, 2024 8.530 8.670 8.450 8.470 642,181 -0.16(-1.85%)
Feb 15, 2024 8.620 8.720 8.510 8.630 665,936 -0.04(-0.46%)
Feb 14, 2024 8.430 8.690 8.350 8.670 1,056,507 +0.28(+3.34%)
Feb 13, 2024 8.310 8.430 8.240 8.390 558,897 -0.01(-0.12%)
Feb 12, 2024 8.370 8.480 8.290 8.400 568,123 +0.12(+1.45%)
Feb 09, 2024 8.050 8.280 8.045 8.280 551,610 +0.14(+1.72%)
Feb 08, 2024 8.080 8.300 7.935 8.140 734,331 -0.01(-0.12%)
Feb 07, 2024 8.410 8.420 7.940 8.150 1,229,957 -0.24(-2.86%)
Feb 06, 2024 8.400 8.500 8.290 8.390 1,469,279 -0.11(-1.29%)
Feb 05, 2024 8.180 8.750 8.110 8.500 3,481,106 +0.32(+3.91%)
Feb 02, 2024 8.210 8.220 8.030 8.180 768,146 +0.15(+1.87%)
Feb 01, 2024 8.080 8.080 7.850 8.030 1,307,855 -0.01(-0.12%)
Jan 31, 2024 8.240 8.240 7.980 8.040 1,245,490 -0.21(-2.55%)
Jan 30, 2024 8.340 8.370 8.210 8.250 1,096,135 +0.18(+2.23%)
Jan 29, 2024 8.010 8.080 7.920 8.070 1,308,172 +0.06(+0.75%)
Jan 26, 2024 7.750 8.060 7.720 8.010 1,468,458 +0.38(+4.98%)
Jan 25, 2024 7.550 7.650 7.455 7.630 1,480,736 -0.03(-0.39%)
Jan 24, 2024 7.700 7.730 7.465 7.660 1,786,786 +0.31(+4.22%)
Jan 23, 2024 7.160 7.350 7.040 7.350 1,878,262 +0.19(+2.65%)
Jan 22, 2024 6.980 7.210 6.900 7.160 1,623,402 +0.40(+5.92%)
Jan 19, 2024 6.680 6.950 6.510 6.760 11,648,851 +0.01(+0.15%)
Jan 18, 2024 6.730 6.780 6.350 6.750 3,169,887 -0.03(-0.44%)
Jan 17, 2024 6.950 7.090 6.590 6.780 5,128,349 -0.55(-7.50%)
Jan 16, 2024 7.110 7.415 7.060 7.330 4,177,158 +0.30(+4.27%)
Jan 12, 2024 7.280 7.546 7.010 7.030 8,294,359 -0.93(-11.68%)
Jan 11, 2024 8.580 8.810 7.810 7.960 13,832,315 -1.29(-13.95%)
Jan 10, 2024 9.250 9.860 8.810 9.250 10,586,660 +0.55(+6.32%)
Jan 09, 2024 7.420 8.800 7.270 8.700 23,957,076 -2.43(-21.83%)
Jan 08, 2024 11.06 11.17 10.96 11.13 3,930,565 +0.06(+0.54%)
Jan 05, 2024 11.28 11.28 11.01 11.07 881,839 -0.31(-2.72%)
Jan 04, 2024 11.51 11.73 11.34 11.38 1,679,263 +0.09(+0.80%)
Jan 03, 2024 10.91 11.38 10.91 11.29 1,232,035 +0.24(+2.17%)
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.