Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 7.280 7.385 7.210 7.270 1,374,950 -0.05(-0.68%)
Feb 16, 2024 7.330 7.425 7.180 7.320 1,531,898 +0.00(+0.00%)
Feb 15, 2024 6.920 7.320 6.920 7.320 1,576,578 +0.42(+6.09%)
Feb 14, 2024 6.890 6.965 6.775 6.900 1,350,838 +0.04(+0.58%)
Feb 13, 2024 7.010 7.020 6.775 6.860 1,539,514 -0.17(-2.42%)
Feb 12, 2024 6.970 7.110 6.970 7.030 1,395,330 +0.09(+1.30%)
Feb 09, 2024 6.960 7.020 6.890 6.940 1,188,705 -0.04(-0.57%)
Feb 08, 2024 7.030 7.100 6.890 6.980 1,573,448 -0.03(-0.43%)
Feb 07, 2024 7.099 7.169 6.890 7.010 1,899,683 -0.09(-1.26%)
Feb 06, 2024 6.940 7.134 6.901 7.099 1,646,889 +0.22(+3.18%)
Feb 05, 2024 6.960 7.010 6.751 6.881 1,611,895 -0.13(-1.84%)
Feb 02, 2024 7.179 7.234 7.005 7.010 1,515,704 -0.21(-2.89%)
Feb 01, 2024 7.338 7.408 7.139 7.219 1,842,244 -0.05(-0.68%)
Jan 31, 2024 7.607 7.626 7.259 7.269 2,324,381 -0.31(-4.07%)
Jan 30, 2024 7.189 7.626 7.179 7.577 2,943,123 +0.20(+2.70%)
Jan 29, 2024 7.308 7.418 7.203 7.378 1,885,768 +0.01(+0.13%)
Jan 26, 2024 7.259 7.567 7.189 7.368 3,093,895 +0.09(+1.23%)
Jan 25, 2024 7.090 7.308 6.821 7.278 3,946,423 +0.42(+6.09%)
Jan 24, 2024 6.692 6.891 6.647 6.861 3,307,669 +0.26(+3.92%)
Jan 23, 2024 6.662 6.771 6.543 6.602 1,815,752 -0.01(-0.15%)
Jan 22, 2024 6.453 6.632 6.374 6.612 1,590,062 +0.16(+2.47%)
Jan 19, 2024 6.473 6.478 6.354 6.453 1,358,669 +0.03(+0.46%)
Jan 18, 2024 6.423 6.443 6.304 6.423 1,239,725 +0.04(+0.62%)
Jan 17, 2024 6.428 6.458 6.304 6.384 1,412,936 -0.10(-1.53%)
Jan 16, 2024 6.692 6.702 6.473 6.483 1,004,923 -0.22(-3.26%)
Jan 12, 2024 6.771 6.841 6.622 6.702 1,235,928 +0.06(+0.90%)
Jan 11, 2024 6.622 6.672 6.503 6.642 1,604,501 +0.05(+0.75%)
Jan 10, 2024 6.652 6.652 6.543 6.592 1,117,439 -0.12(-1.78%)
Jan 09, 2024 6.861 6.871 6.632 6.712 1,525,147 -0.13(-1.89%)
Jan 08, 2024 6.940 6.980 6.737 6.841 1,836,377 -0.29(-4.04%)
Jan 05, 2024 7.119 7.184 7.045 7.129 1,303,992 +0.08(+1.13%)
Jan 04, 2024 7.308 7.348 7.050 7.050 1,561,018 -0.18(-2.48%)
Jan 03, 2024 7.060 7.358 6.990 7.229 1,491,570 +0.14(+1.96%)
Jan 02, 2024 7.239 7.378 7.080 7.090 2,388,934 -0.15(-2.06%)
Dec 29, 2023 7.358 7.408 7.219 7.239 2,231,690 -0.10(-1.35%)
Dec 28, 2023 7.408 7.428 7.287 7.338 1,017,697 -0.08(-1.07%)
Dec 27, 2023 7.457 7.517 7.400 7.418 1,225,493 -0.07(-0.93%)
Dec 26, 2023 7.447 7.527 7.328 7.487 1,193,814 +0.16(+2.17%)
Dec 22, 2023 7.428 7.527 7.278 7.328 1,566,740 -0.05(-0.67%)
Dec 21, 2023 7.308 7.428 7.308 7.378 1,578,257 +0.10(+1.37%)
Dec 20, 2023 7.408 7.556 7.278 7.278 1,589,293 -0.07(-0.95%)
Dec 19, 2023 7.288 7.408 7.269 7.348 1,684,034 +0.09(+1.23%)
Dec 18, 2023 7.418 7.506 7.239 7.259 1,771,833 -0.02(-0.27%)
Dec 15, 2023 7.368 7.418 7.139 7.278 12,755,506 -0.09(-1.21%)
Dec 14, 2023 7.249 7.388 7.209 7.368 2,298,265 +0.30(+4.22%)
Dec 13, 2023 6.841 7.080 6.786 7.070 2,572,941 +0.25(+3.64%)
Dec 12, 2023 6.791 6.901 6.712 6.821 1,745,230 -0.09(-1.29%)
Dec 11, 2023 6.960 7.055 6.871 6.911 1,551,405 -0.09(-1.28%)
Dec 08, 2023 7.000 7.124 6.911 7.000 1,619,924 +0.09(+1.29%)
Dec 07, 2023 7.070 7.109 6.851 6.911 1,454,799 -0.10(-1.42%)
Dec 06, 2023 7.169 7.288 7.000 7.010 2,747,180 -0.17(-2.35%)
Dec 05, 2023 7.288 7.328 7.139 7.179 2,342,881 -0.11(-1.50%)
Dec 04, 2023 7.209 7.343 7.060 7.288 1,760,457 +0.04(+0.55%)
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.