Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.190 7.360 6.900 7.150 2,084,954 +0.05(+0.70%)
Mar 30, 2023 7.260 7.410 7.000 7.100 1,695,257 +0.29(+4.26%)
Mar 29, 2023 6.770 6.970 6.530 6.810 2,321,694 -0.03(-0.44%)
Mar 28, 2023 6.480 6.850 6.430 6.840 1,740,140 +0.30(+4.59%)
Mar 27, 2023 6.740 6.800 6.470 6.540 1,373,864 -0.16(-2.39%)
Mar 24, 2023 6.460 6.725 6.241 6.700 1,600,443 +0.34(+5.35%)
Mar 23, 2023 7.080 7.080 6.220 6.360 3,054,498 -0.62(-8.88%)
Mar 22, 2023 7.360 7.400 6.980 6.980 2,889,539 -0.41(-5.55%)
Mar 21, 2023 7.340 7.575 7.300 7.390 1,764,828 +0.09(+1.23%)
Mar 20, 2023 7.560 7.685 7.270 7.300 2,349,692 -0.04(-0.54%)
Mar 17, 2023 7.630 7.690 7.221 7.340 2,059,587 -0.32(-4.18%)
Mar 16, 2023 7.330 7.760 7.210 7.660 2,660,208 +0.35(+4.79%)
Mar 15, 2023 7.210 7.420 6.865 7.310 3,537,241 +0.02(+0.27%)
Mar 14, 2023 7.250 7.410 7.130 7.290 2,818,581 +0.22(+3.11%)
Mar 13, 2023 7.010 7.530 6.850 7.070 6,015,189 -0.20(-2.75%)
Mar 10, 2023 8.190 8.190 7.240 7.270 7,846,687 -0.61(-7.74%)
Mar 09, 2023 7.150 8.020 7.070 7.880 8,956,715 +0.76(+10.67%)
Mar 08, 2023 6.970 7.160 6.760 7.120 6,715,972 +0.16(+2.30%)
Mar 07, 2023 5.850 7.055 5.742 6.960 15,123,478 +1.11(+18.97%)
Mar 06, 2023 5.170 7.060 5.100 5.850 46,340,300 +1.69(+40.62%)
Mar 03, 2023 3.950 4.220 3.945 4.160 2,586,094 +0.26(+6.67%)
Mar 02, 2023 3.850 4.030 3.820 3.900 2,432,055 -0.04(-1.02%)
Mar 01, 2023 4.090 4.180 3.860 3.940 3,753,501 -0.14(-3.43%)
Feb 28, 2023 4.230 4.240 4.030 4.080 4,098,432 -0.18(-4.23%)
Feb 27, 2023 4.450 4.489 4.240 4.260 2,363,769 -0.14(-3.18%)
Feb 24, 2023 4.340 4.470 4.270 4.400 2,630,722 +0.15(+3.53%)
Feb 23, 2023 4.370 4.430 4.210 4.250 2,580,950 -0.02(-0.47%)
Feb 22, 2023 4.320 4.480 4.190 4.270 2,808,416 -0.03(-0.70%)
Feb 21, 2023 4.510 4.530 4.170 4.300 3,473,259 -0.22(-4.87%)
Feb 17, 2023 4.600 4.710 4.515 4.520 3,808,622 -0.10(-2.16%)
Feb 16, 2023 4.750 4.770 4.505 4.620 3,882,338 -0.26(-5.33%)
Feb 15, 2023 4.660 5.060 4.660 4.880 5,175,870 +0.20(+4.27%)
Feb 14, 2023 4.880 4.910 4.532 4.680 4,239,847 -0.21(-4.29%)
Feb 13, 2023 5.070 5.139 4.880 4.890 3,155,290 -0.24(-4.68%)
Feb 10, 2023 5.460 5.510 4.830 5.130 6,817,278 -0.32(-5.87%)
Feb 09, 2023 6.120 6.150 5.420 5.450 5,636,331 -0.80(-12.80%)
Feb 08, 2023 6.290 6.395 6.170 6.250 2,230,460 -0.16(-2.50%)
Feb 07, 2023 6.820 6.905 6.392 6.410 3,208,380 -0.31(-4.61%)
Feb 06, 2023 6.680 6.780 6.590 6.720 2,308,307 -0.05(-0.74%)
Feb 03, 2023 7.060 7.225 6.640 6.770 3,897,235 -0.66(-8.88%)
Feb 02, 2023 7.220 7.770 7.080 7.430 3,828,187 +0.51(+7.37%)
Feb 01, 2023 6.900 6.980 6.615 6.920 2,418,842 -0.14(-1.98%)
Jan 31, 2023 7.030 7.135 6.865 7.060 2,136,025 +0.24(+3.52%)
Jan 30, 2023 7.030 7.035 6.720 6.820 1,708,149 -0.13(-1.87%)
Jan 27, 2023 7.020 7.100 6.885 6.950 1,935,343 -0.23(-3.20%)
Jan 26, 2023 7.220 7.260 7.020 7.180 2,356,473 +0.06(+0.84%)
Jan 25, 2023 6.790 7.184 6.725 7.120 2,421,595 +0.25(+3.64%)
Jan 24, 2023 6.750 6.870 6.610 6.870 1,457,375 +0.28(+4.25%)
Jan 23, 2023 6.670 6.870 6.560 6.590 1,276,941 +0.06(+0.92%)
Jan 20, 2023 6.580 6.725 6.480 6.530 2,092,693 -0.11(-1.66%)
Jan 19, 2023 6.600 6.700 6.385 6.640 1,457,067 -0.05(-0.75%)
Jan 18, 2023 6.830 7.161 6.655 6.690 2,122,674 +0.10(+1.52%)
Jan 17, 2023 6.670 6.670 6.515 6.590 1,521,992 -0.24(-3.51%)
Jan 13, 2023 7.100 7.245 6.810 6.830 2,027,816 -0.48(-6.57%)
Jan 12, 2023 7.250 7.365 6.940 7.310 1,895,402 +0.12(+1.67%)
Jan 11, 2023 7.160 7.300 6.960 7.190 1,597,318 -0.01(-0.14%)
Jan 10, 2023 6.960 7.200 6.920 7.200 1,912,022 +0.31(+4.50%)
Jan 09, 2023 6.630 7.020 6.610 6.890 1,797,991 +0.06(+0.88%)
Jan 06, 2023 6.790 6.850 6.585 6.830 2,207,293 +0.33(+5.08%)
Jan 05, 2023 5.890 6.510 5.852 6.500 2,562,334 +0.62(+10.54%)
Jan 04, 2023 5.620 5.960 5.540 5.880 2,550,443 +0.26(+4.63%)
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.