Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 8.076 8.085 7.604 7.720 14,841,855 -0.38(-4.64%)
May 30, 2023 8.201 8.201 7.816 8.095 13,103,501 +0.07(+0.84%)
May 26, 2023 7.845 8.230 7.729 8.028 32,505,870 +0.89(+12.40%)
May 25, 2023 7.306 7.373 6.950 7.142 20,860,610 -0.18(-2.50%)
May 24, 2023 7.643 7.753 7.219 7.325 13,673,739 +0.01(+0.13%)
May 23, 2023 7.681 7.705 7.296 7.315 10,260,264 -0.34(-4.40%)
May 22, 2023 7.556 7.734 7.484 7.652 8,225,291 +0.16(+2.19%)
May 19, 2023 7.672 7.720 7.407 7.489 9,301,260 -0.32(-4.07%)
May 18, 2023 7.546 7.835 7.498 7.806 7,499,981 +0.32(+4.24%)
May 17, 2023 7.200 7.527 7.200 7.489 9,837,751 +0.29(+4.01%)
May 16, 2023 7.556 7.556 7.200 7.200 9,204,578 -0.43(-5.67%)
May 15, 2023 7.604 7.720 7.527 7.633 10,651,501 +0.03(+0.38%)
May 12, 2023 7.931 7.960 7.546 7.604 9,677,275 -0.32(-4.01%)
May 11, 2023 7.999 8.119 7.854 7.922 7,386,575 -0.12(-1.44%)
May 10, 2023 8.297 8.336 7.854 8.037 6,930,880 -0.12(-1.42%)
May 09, 2023 7.912 8.288 7.840 8.153 8,531,585 +0.02(+0.24%)
May 08, 2023 8.432 8.538 8.061 8.134 9,433,191 -0.21(-2.54%)
May 05, 2023 8.134 8.451 8.114 8.345 10,278,186 +0.38(+4.71%)
May 04, 2023 8.336 8.384 7.907 7.970 8,124,645 -0.41(-4.94%)
May 03, 2023 8.509 8.639 8.355 8.384 7,544,991 -0.19(-2.24%)
May 02, 2023 8.692 8.759 8.331 8.576 9,090,234 -0.21(-2.41%)
May 01, 2023 9.298 9.366 8.740 8.788 9,582,873 -0.45(-4.90%)
Apr 28, 2023 8.971 9.336 8.971 9.241 5,541,146 +0.20(+2.24%)
Apr 27, 2023 9.010 9.231 9.000 9.038 7,192,573 +0.05(+0.54%)
Apr 26, 2023 8.981 9.221 8.923 8.990 6,559,845 -0.09(-0.95%)
Apr 25, 2023 9.539 9.549 8.990 9.077 7,836,213 -0.62(-6.36%)
Apr 24, 2023 9.221 9.712 9.082 9.693 8,685,171 +0.42(+4.57%)
Apr 21, 2023 9.067 9.289 8.957 9.269 6,782,213 +0.28(+3.10%)
Apr 20, 2023 9.154 9.366 8.913 8.990 5,962,072 -0.31(-3.31%)
Apr 19, 2023 9.106 9.318 8.990 9.298 8,082,658 +0.04(+0.42%)
Apr 18, 2023 9.269 9.419 9.139 9.260 8,822,375 +0.08(+0.84%)
Apr 17, 2023 9.000 9.221 8.981 9.183 6,875,728 +0.19(+2.14%)
Apr 14, 2023 9.048 9.168 8.783 8.990 8,324,579 -0.01(-0.11%)
Apr 13, 2023 9.308 9.322 8.913 9.000 11,595,174 -0.22(-2.40%)
Apr 12, 2023 10.08 10.11 9.135 9.221 17,716,392 -0.71(-7.17%)
Apr 11, 2023 9.654 10.02 9.568 9.934 10,744,829 +0.33(+3.41%)
Apr 10, 2023 8.942 9.611 8.913 9.606 11,628,026 +0.61(+6.74%)
Apr 06, 2023 8.913 9.058 8.769 9.000 5,627,875 +0.09(+0.97%)
Apr 05, 2023 9.202 9.241 8.894 8.913 10,624,377 -0.42(-4.54%)
Apr 04, 2023 9.808 9.847 9.298 9.337 9,018,096 -0.37(-3.77%)
Apr 03, 2023 9.655 9.850 9.598 9.703 10,487,749 +0.18(+1.89%)
Mar 31, 2023 9.086 9.560 9.015 9.522 8,571,593 +0.50(+5.57%)
Mar 30, 2023 9.029 9.148 8.963 9.020 9,027,018 +0.23(+2.59%)
Mar 29, 2023 8.631 8.806 8.536 8.792 10,242,770 +0.17(+1.98%)
Mar 28, 2023 8.602 8.792 8.574 8.621 5,989,068 +0.06(+0.66%)
Mar 27, 2023 8.669 8.697 8.270 8.564 10,589,104 +0.03(+0.33%)
Mar 24, 2023 8.346 8.621 8.261 8.536 9,088,320 +0.15(+1.81%)
Mar 23, 2023 8.792 8.977 8.261 8.384 12,264,948 -0.37(-4.23%)
Mar 22, 2023 9.133 9.190 8.726 8.754 10,387,196 -0.33(-3.65%)
Mar 21, 2023 9.200 9.413 9.039 9.086 8,317,984 +0.15(+1.70%)
Mar 20, 2023 9.257 9.404 8.873 8.934 8,804,343 -0.27(-2.89%)
Mar 17, 2023 9.390 9.390 9.077 9.200 8,926,240 -0.31(-3.29%)
Mar 16, 2023 9.096 9.589 8.982 9.513 11,329,893 +0.27(+2.87%)
Mar 15, 2023 9.181 9.295 8.915 9.247 14,473,896 -0.22(-2.30%)
Mar 14, 2023 10.02 10.09 9.228 9.465 14,855,104 -0.37(-3.76%)
Mar 13, 2023 10.08 10.10 9.636 9.835 19,216,096 -0.47(-4.60%)
Mar 10, 2023 9.959 10.70 9.873 10.31 23,366,568 -0.67(-6.13%)
Mar 09, 2023 11.29 11.48 10.95 10.98 20,982,354 -0.36(-3.18%)
Mar 08, 2023 11.51 11.67 11.30 11.34 9,844,134 -0.14(-1.24%)
Mar 07, 2023 11.62 11.92 11.47 11.49 11,172,390 -0.06(-0.49%)
Mar 06, 2023 12.19 12.34 11.51 11.54 12,331,029 -0.57(-4.70%)
Mar 03, 2023 12.24 12.26 11.99 12.11 6,101,184 -0.02(-0.16%)
Mar 02, 2023 11.97 12.28 11.90 12.13 6,798,702 +0.21(+1.75%)
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.