Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.370 7.600 7.340 7.580 2,580,880 +0.21(+2.85%)
Mar 26, 2024 7.590 7.650 7.370 7.370 2,127,178 -0.12(-1.60%)
Mar 25, 2024 7.690 7.800 7.430 7.490 2,634,334 -0.32(-4.10%)
Mar 22, 2024 8.040 8.120 7.700 7.810 1,238,981 -0.21(-2.62%)
Mar 21, 2024 8.050 8.150 7.945 8.020 1,896,955 +0.02(+0.25%)
Mar 20, 2024 7.750 8.050 7.720 8.000 1,485,201 +0.17(+2.17%)
Mar 19, 2024 7.770 7.890 7.710 7.830 1,979,345 +0.00(+0.00%)
Mar 18, 2024 7.930 7.970 7.740 7.830 2,483,074 -0.14(-1.76%)
Mar 15, 2024 7.800 8.000 7.800 7.970 2,855,289 +0.10(+1.27%)
Mar 14, 2024 7.970 8.040 7.720 7.870 2,830,916 -0.16(-1.99%)
Mar 13, 2024 7.960 8.150 7.950 8.030 1,799,693 +0.01(+0.12%)
Mar 12, 2024 8.230 8.230 7.960 8.020 1,478,709 -0.18(-2.20%)
Mar 11, 2024 8.340 8.410 8.180 8.200 1,872,877 +0.02(+0.24%)
Mar 08, 2024 8.260 8.370 8.090 8.180 1,658,814 -0.06(-0.73%)
Mar 07, 2024 7.980 8.275 7.950 8.240 2,243,725 +0.29(+3.65%)
Mar 06, 2024 8.290 8.310 7.855 7.950 2,959,627 -0.29(-3.52%)
Mar 05, 2024 8.750 8.760 8.200 8.240 3,484,184 -0.62(-7.00%)
Mar 04, 2024 9.030 9.135 8.755 8.860 1,905,501 -0.18(-1.99%)
Mar 01, 2024 8.930 9.140 8.910 9.040 2,816,768 +0.10(+1.12%)
Feb 29, 2024 8.700 8.990 8.690 8.940 2,386,110 +0.39(+4.56%)
Feb 28, 2024 8.740 8.830 8.510 8.550 3,577,351 -0.29(-3.28%)
Feb 27, 2024 8.790 9.020 8.765 8.840 1,833,122 +0.13(+1.49%)
Feb 26, 2024 8.840 8.945 8.680 8.710 3,869,421 -0.21(-2.35%)
Feb 23, 2024 8.740 8.990 8.710 8.920 2,307,847 +0.16(+1.83%)
Feb 22, 2024 8.740 8.905 8.680 8.760 4,022,416 +0.04(+0.46%)
Feb 21, 2024 8.700 8.805 8.560 8.720 3,810,327 -0.02(-0.23%)
Feb 20, 2024 9.060 9.105 8.740 8.740 2,864,899 -0.35(-3.85%)
Feb 16, 2024 9.230 9.325 8.985 9.090 2,817,966 -0.22(-2.36%)
Feb 15, 2024 9.080 9.340 9.070 9.310 3,317,628 +0.26(+2.87%)
Feb 14, 2024 8.820 9.076 8.744 9.050 3,450,641 +0.36(+4.14%)
Feb 13, 2024 8.560 8.815 8.468 8.690 4,992,241 -0.14(-1.59%)
Feb 12, 2024 8.730 8.960 8.730 8.830 2,509,346 +0.10(+1.15%)
Feb 09, 2024 8.600 8.955 8.520 8.730 2,927,780 +0.13(+1.51%)
Feb 08, 2024 8.600 8.700 8.470 8.600 2,527,169 +0.00(+0.00%)
Feb 07, 2024 8.760 8.820 8.385 8.600 4,796,032 -0.13(-1.49%)
Feb 06, 2024 8.550 9.750 8.550 8.730 10,543,581 -0.57(-6.13%)
Feb 05, 2024 9.540 9.540 9.150 9.300 7,009,800 -0.27(-2.82%)
Feb 02, 2024 9.750 9.840 9.530 9.570 4,077,854 -0.28(-2.84%)
Feb 01, 2024 9.920 10.13 9.830 9.850 1,790,309 +0.00(+0.00%)
Jan 31, 2024 9.780 10.29 9.750 9.850 2,797,269 +0.07(+0.72%)
Jan 30, 2024 10.14 10.18 9.750 9.780 2,124,658 -0.38(-3.74%)
Jan 29, 2024 10.28 10.32 9.880 10.16 3,317,051 -0.17(-1.65%)
Jan 26, 2024 10.19 10.50 10.19 10.33 1,951,203 +0.19(+1.87%)
Jan 25, 2024 10.05 10.21 10.01 10.14 2,544,278 +0.16(+1.60%)
Jan 24, 2024 10.10 10.21 9.842 9.980 1,837,858 -0.03(-0.30%)
Jan 23, 2024 10.10 10.27 10.01 10.01 2,071,739 +0.01(+0.10%)
Jan 22, 2024 9.770 10.22 9.750 10.00 2,896,543 +0.16(+1.63%)
Jan 19, 2024 8.900 9.845 8.895 9.840 4,297,003 -0.22(-2.19%)
Jan 18, 2024 10.78 10.80 10.01 10.06 3,403,289 -0.69(-6.42%)
Jan 17, 2024 10.61 10.86 10.30 10.75 2,261,231 -0.12(-1.10%)
Jan 16, 2024 11.02 11.25 10.87 10.87 2,404,589 -0.23(-2.07%)
Jan 12, 2024 11.00 11.12 10.85 11.10 1,429,704 +0.23(+2.12%)
Jan 11, 2024 10.74 10.89 10.61 10.87 1,518,428 +0.07(+0.65%)
Jan 10, 2024 11.01 11.07 10.67 10.80 1,757,300 -0.19(-1.73%)
Jan 09, 2024 10.73 11.09 10.47 10.99 3,236,941 +0.12(+1.10%)
Jan 08, 2024 10.76 11.08 10.66 10.87 2,062,866 +0.09(+0.83%)
Jan 05, 2024 10.64 10.96 10.48 10.78 2,321,267 +0.10(+0.94%)
Jan 04, 2024 11.10 11.11 10.47 10.68 4,841,055 -0.39(-3.52%)
Jan 03, 2024 11.21 11.32 10.97 11.07 3,225,657 -0.16(-1.42%)
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.