Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 8.890 9.030 8.890 8.970 6,437,623 +0.07(+0.79%)
Apr 18, 2024 8.860 8.910 8.820 8.900 5,832,122 +0.07(+0.79%)
Apr 17, 2024 8.900 8.930 8.820 8.830 4,731,510 +0.00(+0.00%)
Apr 16, 2024 8.910 8.935 8.800 8.830 6,823,752 -0.11(-1.23%)
Apr 15, 2024 9.020 9.080 8.910 8.940 7,748,990 +0.03(+0.34%)
Apr 12, 2024 9.010 9.070 8.900 8.910 6,052,976 -0.16(-1.76%)
Apr 11, 2024 9.130 9.180 9.060 9.070 5,084,821 -0.04(-0.44%)
Apr 10, 2024 9.210 9.270 9.060 9.110 7,604,168 -0.27(-2.88%)
Apr 09, 2024 9.220 9.380 9.160 9.380 6,915,378 +0.23(+2.51%)
Apr 08, 2024 9.250 9.260 9.130 9.150 6,572,064 -0.06(-0.65%)
Apr 05, 2024 9.140 9.220 9.085 9.210 4,010,920 +0.04(+0.44%)
Apr 04, 2024 9.250 9.390 9.140 9.170 9,660,948 -0.01(-0.11%)
Apr 03, 2024 9.270 9.300 9.160 9.180 8,951,445 -0.13(-1.40%)
Apr 02, 2024 9.380 9.400 9.225 9.310 7,063,813 -0.14(-1.48%)
Apr 01, 2024 9.550 9.560 9.400 9.450 5,219,810 -0.06(-0.63%)
Mar 28, 2024 9.490 9.560 9.502 9.510 6,440,882 +0.03(+0.32%)
Mar 27, 2024 9.220 9.480 9.210 9.480 8,291,962 +0.29(+3.16%)
Mar 26, 2024 9.300 9.320 9.190 9.190 6,211,333 -0.10(-1.08%)
Mar 25, 2024 9.140 9.330 9.140 9.290 5,674,974 +0.06(+0.65%)
Mar 22, 2024 9.290 9.340 9.220 9.230 5,787,807 -0.05(-0.54%)
Mar 21, 2024 9.220 9.300 9.180 9.280 4,727,620 +0.13(+1.42%)
Mar 20, 2024 9.130 9.370 9.030 9.150 10,119,534 -0.23(-2.45%)
Mar 19, 2024 9.420 9.510 9.365 9.380 7,055,517 -0.04(-0.42%)
Mar 18, 2024 9.460 9.550 9.420 9.420 7,358,904 -0.06(-0.63%)
Mar 15, 2024 9.360 9.510 9.360 9.480 28,516,292 +0.05(+0.53%)
Mar 14, 2024 9.470 9.550 9.320 9.430 11,237,232 -0.09(-0.95%)
Mar 13, 2024 9.530 9.550 9.460 9.520 5,431,161 +0.03(+0.32%)
Mar 12, 2024 9.500 9.540 9.390 9.490 6,307,487 +0.02(+0.21%)
Mar 11, 2024 9.360 9.525 9.360 9.470 6,282,184 +0.11(+1.18%)
Mar 08, 2024 9.420 9.470 9.340 9.360 8,001,854 -0.06(-0.64%)
Mar 07, 2024 9.300 9.430 9.260 9.420 9,674,880 +0.22(+2.39%)
Mar 06, 2024 9.220 9.240 9.090 9.200 6,619,635 +0.03(+0.33%)
Mar 05, 2024 9.160 9.270 9.135 9.170 7,177,784 +0.00(+0.00%)
Mar 04, 2024 9.190 9.340 9.160 9.170 12,554,079 +0.08(+0.88%)
Mar 01, 2024 9.050 9.110 8.980 9.090 7,010,872 +0.03(+0.33%)
Feb 29, 2024 8.970 9.160 8.965 9.060 16,167,055 +0.19(+2.14%)
Feb 28, 2024 8.890 8.980 8.850 8.870 8,035,494 -0.08(-0.89%)
Feb 27, 2024 9.070 9.130 8.920 8.950 10,091,679 -0.07(-0.72%)
Feb 26, 2024 9.123 9.133 8.990 9.015 8,346,670 -0.13(-1.40%)
Feb 23, 2024 9.153 9.183 9.089 9.143 6,746,883 +0.01(+0.11%)
Feb 22, 2024 9.054 9.153 8.976 9.133 8,263,646 +0.05(+0.54%)
Feb 21, 2024 9.054 9.094 8.971 9.084 8,514,449 +0.09(+0.99%)
Feb 20, 2024 8.867 9.064 8.852 8.995 11,205,599 +0.08(+0.88%)
Feb 16, 2024 8.828 8.956 8.803 8.916 9,820,827 +0.05(+0.56%)
Feb 15, 2024 8.857 8.897 8.808 8.867 8,097,095 +0.04(+0.45%)
Feb 14, 2024 8.778 8.847 8.739 8.828 8,274,396 +0.07(+0.79%)
Feb 13, 2024 8.936 8.941 8.660 8.759 12,963,322 -0.30(-3.27%)
Feb 12, 2024 8.995 9.104 8.966 9.054 8,228,101 +0.08(+0.88%)
Feb 09, 2024 8.985 9.015 8.872 8.976 8,168,642 -0.06(-0.66%)
Feb 08, 2024 9.242 9.247 8.749 9.035 13,130,572 -0.22(-2.35%)
Feb 07, 2024 9.222 9.429 9.153 9.252 15,464,179 +0.20(+2.18%)
Feb 06, 2024 9.094 9.183 9.030 9.054 16,167,183 -0.04(-0.43%)
Feb 05, 2024 9.193 9.227 9.054 9.094 21,342,212 -0.17(-1.81%)
Feb 02, 2024 9.262 9.281 9.153 9.262 10,812,889 -0.07(-0.74%)
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.