Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.612 8.729 8.602 8.724 7,384,784 +0.07(+0.76%)
Apr 27, 2023 8.518 8.696 8.406 8.658 8,407,836 +0.15(+1.76%)
Apr 26, 2023 8.602 8.658 8.490 8.509 6,334,325 -0.07(-0.87%)
Apr 25, 2023 8.696 8.752 8.565 8.584 7,824,014 -0.14(-1.61%)
Apr 24, 2023 8.902 8.911 8.574 8.724 15,806,933 -0.30(-3.32%)
Apr 21, 2023 9.070 9.117 8.995 9.023 5,014,919 -0.04(-0.46%)
Apr 20, 2023 9.135 9.145 9.037 9.065 5,105,308 -0.13(-1.37%)
Apr 19, 2023 9.173 9.290 9.117 9.191 6,466,332 -0.05(-0.51%)
Apr 18, 2023 9.285 9.294 9.135 9.238 5,916,123 -0.03(-0.30%)
Apr 17, 2023 9.229 9.318 9.145 9.266 7,063,074 +0.04(+0.41%)
Apr 14, 2023 9.257 9.304 9.173 9.229 5,869,146 -0.05(-0.50%)
Apr 13, 2023 9.210 9.341 9.191 9.276 5,863,600 +0.09(+1.02%)
Apr 12, 2023 9.332 9.360 9.159 9.182 6,860,991 -0.08(-0.91%)
Apr 11, 2023 9.238 9.378 9.229 9.266 7,095,623 +0.06(+0.61%)
Apr 10, 2023 9.304 9.321 9.117 9.210 10,892,194 -0.07(-0.71%)
Apr 06, 2023 9.257 9.299 9.182 9.276 9,872,993 +0.11(+1.22%)
Apr 05, 2023 8.902 9.182 8.888 9.163 17,984,168 +0.25(+2.83%)
Apr 04, 2023 9.061 9.079 8.757 8.911 13,425,796 -0.07(-0.83%)
Apr 03, 2023 9.061 9.089 8.869 8.986 19,530,100 -0.01(-0.10%)
Mar 31, 2023 8.967 9.079 8.934 8.995 14,168,910 +0.06(+0.63%)
Mar 30, 2023 8.995 9.042 8.874 8.939 6,470,360 +0.03(+0.31%)
Mar 29, 2023 8.995 9.014 8.864 8.911 6,510,734 +0.00(+0.00%)
Mar 28, 2023 8.817 8.911 8.780 8.911 5,943,039 +0.06(+0.63%)
Mar 27, 2023 8.808 8.962 8.724 8.855 7,371,820 +0.13(+1.50%)
Mar 24, 2023 8.565 8.752 8.490 8.724 7,502,131 +0.12(+1.41%)
Mar 23, 2023 8.789 8.874 8.509 8.602 11,217,132 -0.19(-2.13%)
Mar 22, 2023 9.004 9.028 8.761 8.789 8,916,814 -0.23(-2.59%)
Mar 21, 2023 8.948 9.163 8.948 9.023 10,200,116 +0.20(+2.22%)
Mar 20, 2023 8.883 8.944 8.733 8.827 12,181,827 +0.01(+0.11%)
Mar 17, 2023 8.827 8.855 8.682 8.817 16,648,791 -0.07(-0.74%)
Mar 16, 2023 8.743 8.911 8.630 8.883 10,482,397 +0.00(+0.00%)
Mar 15, 2023 9.070 9.089 8.813 8.883 12,101,007 -0.33(-3.55%)
Mar 14, 2023 9.350 9.369 9.145 9.210 9,286,817 +0.02(+0.20%)
Mar 13, 2023 9.266 9.374 9.121 9.191 13,192,525 -0.16(-1.70%)
Mar 10, 2023 9.406 9.575 9.266 9.350 9,394,458 -0.12(-1.28%)
Mar 09, 2023 9.855 9.855 9.425 9.472 9,984,037 -0.40(-4.07%)
Mar 08, 2023 9.883 9.949 9.799 9.874 7,513,799 -0.05(-0.47%)
Mar 07, 2023 10.05 10.07 9.840 9.921 15,123,104 -0.12(-1.20%)
Mar 06, 2023 10.29 10.30 9.930 10.04 18,339,026 -0.25(-2.43%)
Mar 03, 2023 10.34 10.38 10.26 10.29 10,659,031 +0.00(+0.00%)
Mar 02, 2023 10.44 10.44 10.23 10.29 7,976,637 -0.17(-1.59%)
Mar 01, 2023 10.54 10.56 10.40 10.46 8,243,408 -0.08(-0.79%)
Feb 28, 2023 10.44 10.69 10.33 10.54 11,921,122 +0.18(+1.79%)
Feb 27, 2023 10.52 10.91 10.21 10.36 14,488,263 -0.29(-2.69%)
Feb 24, 2023 10.69 10.69 10.51 10.64 12,163,748 -0.03(-0.26%)
Feb 23, 2023 10.62 10.79 10.60 10.67 7,984,444 +0.05(+0.44%)
Feb 22, 2023 10.62 10.78 10.53 10.62 7,092,164 -0.01(-0.09%)
Feb 21, 2023 10.73 10.77 10.53 10.63 8,380,222 -0.18(-1.63%)
Feb 17, 2023 10.66 10.88 10.45 10.81 7,763,717 +0.04(+0.34%)
Feb 16, 2023 10.84 10.86 10.71 10.77 15,829,108 -0.18(-1.69%)
Feb 15, 2023 10.84 10.99 10.76 10.96 10,822,727 +0.04(+0.34%)
Feb 14, 2023 11.11 11.14 10.90 10.92 7,505,687 -0.16(-1.42%)
Feb 13, 2023 10.91 11.15 10.90 11.08 6,675,234 +0.13(+1.18%)
Feb 10, 2023 10.84 10.99 10.79 10.95 6,786,817 +0.11(+1.02%)
Feb 09, 2023 11.08 11.10 10.81 10.84 8,420,109 -0.18(-1.68%)
Feb 08, 2023 11.13 11.19 11.00 11.02 5,307,885 -0.18(-1.57%)
Feb 07, 2023 11.19 11.32 11.06 11.20 6,982,612 +0.06(+0.50%)
Feb 06, 2023 11.14 11.20 10.93 11.14 10,863,708 -0.12(-1.07%)
Feb 03, 2023 11.27 11.34 11.19 11.26 7,631,293 -0.01(-0.08%)
Feb 02, 2023 11.32 11.33 11.12 11.27 14,838,720 -0.06(-0.57%)
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.