Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.330 7.420 7.280 7.390 7,819,169 -0.24(-3.15%)
Mar 27, 2024 7.310 7.660 7.280 7.630 10,877,689 +0.10(+1.33%)
Mar 26, 2024 7.380 7.550 7.370 7.530 7,150,368 +0.17(+2.31%)
Mar 25, 2024 7.900 7.900 7.350 7.360 14,779,088 -0.92(-11.11%)
Mar 22, 2024 8.260 8.445 8.230 8.280 9,248,707 +0.16(+1.97%)
Mar 21, 2024 7.780 8.160 7.780 8.120 9,813,311 +0.11(+1.37%)
Mar 20, 2024 8.320 8.505 8.000 8.010 16,942,124 -0.19(-2.32%)
Mar 19, 2024 8.240 8.460 8.030 8.200 16,361,240 +0.30(+3.80%)
Mar 18, 2024 7.770 7.950 7.710 7.900 10,432,733 +0.26(+3.40%)
Mar 15, 2024 7.830 7.880 7.480 7.640 16,098,187 +0.01(+0.13%)
Mar 14, 2024 7.310 7.720 7.283 7.630 17,901,788 +0.42(+5.83%)
Mar 13, 2024 7.250 7.400 7.200 7.210 7,963,295 -0.21(-2.83%)
Mar 12, 2024 7.340 7.708 7.234 7.420 16,662,926 +0.08(+1.09%)
Mar 11, 2024 7.320 7.440 7.250 7.340 11,001,141 -0.30(-3.93%)
Mar 08, 2024 7.780 8.010 7.510 7.640 11,336,006 -0.18(-2.30%)
Mar 07, 2024 7.890 7.950 7.770 7.820 5,874,458 -0.08(-1.01%)
Mar 06, 2024 7.920 8.150 7.830 7.900 11,945,859 -0.71(-8.25%)
Mar 05, 2024 7.940 8.880 7.730 8.610 36,410,100 +0.71(+8.99%)
Mar 04, 2024 8.260 8.260 7.880 7.900 16,729,722 -0.66(-7.71%)
Mar 01, 2024 8.630 8.810 8.500 8.560 7,866,479 -0.14(-1.62%)
Feb 29, 2024 8.502 8.951 8.452 8.701 15,393,671 -0.23(-2.57%)
Feb 28, 2024 8.970 9.105 8.292 8.931 19,121,138 -0.56(-5.89%)
Feb 27, 2024 9.519 9.619 9.370 9.489 6,840,712 -0.42(-4.23%)
Feb 26, 2024 10.59 10.59 9.824 9.908 5,637,259 -0.73(-6.85%)
Feb 23, 2024 10.63 10.74 10.60 10.64 1,703,880 +0.18(+1.72%)
Feb 22, 2024 10.58 10.65 10.42 10.46 2,296,941 -0.22(-2.06%)
Feb 21, 2024 10.69 10.73 10.57 10.68 2,786,292 +0.25(+2.39%)
Feb 20, 2024 10.42 10.70 10.36 10.43 4,280,326 -0.03(-0.29%)
Feb 16, 2024 10.38 10.49 10.31 10.46 2,474,822 -0.01(-0.10%)
Feb 15, 2024 10.33 10.49 10.23 10.47 4,349,742 +0.02(+0.19%)
Feb 14, 2024 10.41 10.57 10.37 10.45 3,986,914 -0.54(-4.90%)
Feb 13, 2024 11.07 11.20 10.96 10.99 3,233,487 +0.19(+1.76%)
Feb 12, 2024 11.30 11.30 10.75 10.80 3,982,917 -0.64(-5.58%)
Feb 09, 2024 11.64 11.64 11.26 11.44 3,269,915 -0.54(-4.50%)
Feb 08, 2024 12.08 12.14 11.93 11.97 3,219,795 -0.36(-2.91%)
Feb 07, 2024 12.64 12.72 12.30 12.33 3,023,682 -0.33(-2.60%)
Feb 06, 2024 12.72 12.73 12.56 12.66 1,291,539 -0.21(-1.63%)
Feb 05, 2024 12.56 12.90 12.55 12.87 2,481,571 +0.17(+1.34%)
Feb 02, 2024 12.74 12.76 12.52 12.70 1,449,937 +0.05(+0.39%)
Feb 01, 2024 12.85 12.85 12.57 12.65 2,914,186 -0.13(-1.03%)
Jan 31, 2024 12.75 12.81 12.43 12.78 2,538,303 +0.29(+2.31%)
Jan 30, 2024 12.57 12.59 12.45 12.50 3,177,427 -0.13(-1.03%)
Jan 29, 2024 13.00 13.04 12.56 12.63 4,104,252 -0.32(-2.46%)
Jan 26, 2024 13.24 13.28 12.87 12.94 4,234,331 -0.79(-5.73%)
Jan 25, 2024 13.67 13.83 13.62 13.73 1,311,089 -0.08(-0.58%)
Jan 24, 2024 13.67 13.84 13.58 13.81 2,623,252 -0.14(-1.00%)
Jan 23, 2024 14.07 14.16 13.78 13.95 4,192,944 +0.34(+2.49%)
Jan 22, 2024 13.55 13.88 13.40 13.61 5,525,667 +0.47(+3.56%)
Jan 19, 2024 13.35 13.58 12.97 13.14 5,737,949 -0.26(-1.93%)
Jan 18, 2024 12.89 13.48 12.78 13.40 3,582,680 +0.59(+4.59%)
Jan 17, 2024 12.89 12.98 12.75 12.81 2,826,836 +0.15(+1.18%)
Jan 16, 2024 12.77 13.00 12.60 12.66 4,152,071 +0.12(+0.95%)
Jan 12, 2024 11.98 12.69 11.97 12.55 7,461,250 +0.68(+5.71%)
Jan 11, 2024 11.48 12.03 11.09 11.87 11,838,195 +0.00(+0.00%)
Jan 10, 2024 12.06 12.23 11.70 11.87 6,227,746 +0.16(+1.36%)
Jan 09, 2024 11.66 11.76 11.60 11.71 2,343,712 +0.09(+0.77%)
Jan 08, 2024 12.16 12.25 11.50 11.62 4,540,517 -0.84(-6.72%)
Jan 05, 2024 12.50 12.71 12.33 12.46 1,800,768 +0.08(+0.64%)
Jan 04, 2024 12.63 12.66 12.15 12.38 1,663,665 -0.45(-3.50%)
Jan 03, 2024 12.98 13.00 12.60 12.82 2,977,403 +0.61(+4.98%)
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.