Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.608 8.725 8.598 8.720 7,388,162 +0.07(+0.76%)
Apr 27, 2023 8.514 8.692 8.402 8.655 8,411,681 +0.15(+1.76%)
Apr 26, 2023 8.598 8.655 8.486 8.505 6,337,222 -0.07(-0.87%)
Apr 25, 2023 8.692 8.748 8.561 8.580 7,827,592 -0.14(-1.61%)
Apr 24, 2023 8.898 8.907 8.570 8.720 15,814,163 -0.30(-3.32%)
Apr 21, 2023 9.066 9.112 8.991 9.019 5,017,213 -0.04(-0.46%)
Apr 20, 2023 9.131 9.140 9.033 9.061 5,107,643 -0.13(-1.37%)
Apr 19, 2023 9.169 9.285 9.112 9.187 6,469,290 -0.05(-0.51%)
Apr 18, 2023 9.281 9.289 9.131 9.234 5,918,829 -0.03(-0.30%)
Apr 17, 2023 9.225 9.313 9.140 9.262 7,066,305 +0.04(+0.41%)
Apr 14, 2023 9.253 9.299 9.169 9.225 5,871,831 -0.05(-0.50%)
Apr 13, 2023 9.206 9.337 9.187 9.271 5,866,282 +0.09(+1.02%)
Apr 12, 2023 9.327 9.355 9.155 9.178 6,864,129 -0.08(-0.91%)
Apr 11, 2023 9.234 9.374 9.225 9.262 7,098,868 +0.06(+0.61%)
Apr 10, 2023 9.299 9.317 9.112 9.206 10,897,176 -0.07(-0.71%)
Apr 06, 2023 9.253 9.295 9.178 9.271 9,877,508 +0.11(+1.22%)
Apr 05, 2023 8.898 9.178 8.883 9.159 17,992,394 +0.25(+2.83%)
Apr 04, 2023 9.056 9.056 8.753 8.907 13,431,937 -0.07(-0.83%)
Apr 03, 2023 9.056 9.084 8.865 8.982 19,539,032 -0.01(-0.10%)
Mar 31, 2023 8.963 9.075 8.930 8.991 14,175,391 +0.06(+0.63%)
Mar 30, 2023 8.991 9.038 8.869 8.935 6,473,319 +0.03(+0.31%)
Mar 29, 2023 8.991 9.010 8.860 8.907 6,513,712 +0.00(+0.00%)
Mar 28, 2023 8.813 8.907 8.776 8.907 5,945,757 +0.06(+0.63%)
Mar 27, 2023 8.804 8.958 8.720 8.851 7,375,191 +0.13(+1.50%)
Mar 24, 2023 8.561 8.748 8.486 8.720 7,505,562 +0.12(+1.41%)
Mar 23, 2023 8.785 8.869 8.505 8.598 11,222,263 -0.19(-2.13%)
Mar 22, 2023 9.000 9.024 8.757 8.785 8,920,893 -0.23(-2.59%)
Mar 21, 2023 8.944 9.159 8.944 9.019 10,204,781 +0.20(+2.22%)
Mar 20, 2023 8.879 8.940 8.729 8.823 12,187,399 +0.01(+0.11%)
Mar 17, 2023 8.823 8.851 8.678 8.813 16,656,406 -0.07(-0.74%)
Mar 16, 2023 8.739 8.907 8.626 8.879 10,487,192 +0.00(+0.00%)
Mar 15, 2023 9.066 9.084 8.809 8.879 12,106,542 -0.33(-3.55%)
Mar 14, 2023 9.346 9.365 9.140 9.206 9,291,065 +0.02(+0.20%)
Mar 13, 2023 9.262 9.369 9.117 9.187 13,198,559 -0.16(-1.70%)
Mar 10, 2023 9.402 9.570 9.262 9.346 9,398,754 -0.12(-1.28%)
Mar 09, 2023 9.851 9.851 9.421 9.468 9,988,604 -0.40(-4.07%)
Mar 08, 2023 9.879 9.944 9.795 9.870 7,517,236 -0.05(-0.47%)
Mar 07, 2023 10.05 10.06 9.835 9.916 15,130,021 -0.12(-1.20%)
Mar 06, 2023 10.29 10.30 9.925 10.04 18,347,414 -0.25(-2.43%)
Mar 03, 2023 10.33 10.38 10.26 10.29 10,663,906 +0.00(+0.00%)
Mar 02, 2023 10.43 10.43 10.22 10.29 7,980,286 -0.17(-1.59%)
Mar 01, 2023 10.54 10.56 10.40 10.45 8,247,178 -0.08(-0.79%)
Feb 28, 2023 10.43 10.68 10.32 10.54 11,926,575 +0.18(+1.79%)
Feb 27, 2023 10.52 10.91 10.20 10.35 14,494,890 -0.29(-2.69%)
Feb 24, 2023 10.68 10.68 10.51 10.64 12,169,311 -0.03(-0.26%)
Feb 23, 2023 10.62 10.79 10.59 10.66 7,988,096 +0.05(+0.44%)
Feb 22, 2023 10.62 10.78 10.53 10.62 7,095,408 -0.01(-0.09%)
Feb 21, 2023 10.73 10.77 10.52 10.63 8,384,055 -0.18(-1.63%)
Feb 17, 2023 10.66 10.88 10.44 10.80 7,767,268 +0.04(+0.34%)
Feb 16, 2023 10.83 10.85 10.70 10.77 15,836,349 -0.18(-1.69%)
Feb 15, 2023 10.83 10.99 10.75 10.95 10,827,678 +0.04(+0.34%)
Feb 14, 2023 11.11 11.13 10.90 10.91 7,509,120 -0.16(-1.42%)
Feb 13, 2023 10.91 11.15 10.90 11.07 6,678,287 +0.13(+1.18%)
Feb 10, 2023 10.83 10.98 10.78 10.94 6,789,921 +0.11(+1.02%)
Feb 09, 2023 11.07 11.09 10.80 10.83 8,423,961 -0.18(-1.68%)
Feb 08, 2023 11.13 11.18 11.00 11.02 5,310,313 -0.18(-1.57%)
Feb 07, 2023 11.18 11.31 11.06 11.19 6,985,805 +0.06(+0.50%)
Feb 06, 2023 11.14 11.19 10.92 11.14 10,868,677 -0.12(-1.07%)
Feb 03, 2023 11.27 11.33 11.18 11.26 7,634,784 -0.01(-0.08%)
Feb 02, 2023 11.31 11.32 11.11 11.27 14,845,508 -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.