Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.157 9.271 9.123 9.185 13,875,188 +0.06(+0.63%)
Mar 30, 2023 9.185 9.233 9.061 9.128 6,336,229 +0.03(+0.31%)
Mar 29, 2023 9.185 9.205 9.052 9.100 6,375,766 +0.00(+0.00%)
Mar 28, 2023 9.004 9.100 8.966 9.100 5,819,839 +0.06(+0.63%)
Mar 27, 2023 8.995 9.152 8.909 9.042 7,219,002 +0.13(+1.50%)
Mar 24, 2023 8.746 8.937 8.670 8.909 7,346,612 +0.12(+1.41%)
Mar 23, 2023 8.975 9.061 8.689 8.784 10,984,601 -0.19(-2.13%)
Mar 22, 2023 9.195 9.219 8.947 8.975 8,731,969 -0.24(-2.59%)
Mar 21, 2023 9.138 9.357 9.138 9.214 9,988,667 +0.20(+2.22%)
Mar 20, 2023 9.071 9.133 8.918 9.014 11,929,297 +0.01(+0.11%)
Mar 17, 2023 9.014 9.042 8.866 9.004 16,303,662 -0.07(-0.74%)
Mar 16, 2023 8.928 9.100 8.813 9.071 10,265,097 +0.00(+0.00%)
Mar 15, 2023 9.262 9.281 8.999 9.071 11,850,153 -0.33(-3.55%)
Mar 14, 2023 9.548 9.567 9.338 9.405 9,094,301 +0.02(+0.20%)
Mar 13, 2023 9.462 9.572 9.314 9.386 12,919,044 -0.16(-1.70%)
Mar 10, 2023 9.606 9.777 9.462 9.548 9,199,710 -0.12(-1.28%)
Mar 09, 2023 10.06 10.06 9.625 9.672 9,777,068 -0.41(-4.07%)
Mar 08, 2023 10.09 10.16 10.01 10.08 7,358,038 -0.05(-0.47%)
Mar 07, 2023 10.26 10.28 10.05 10.13 14,809,602 -0.12(-1.20%)
Mar 06, 2023 10.51 10.52 10.14 10.25 17,958,858 -0.25(-2.43%)
Mar 03, 2023 10.56 10.60 10.48 10.51 10,438,069 +0.00(+0.00%)
Mar 02, 2023 10.66 10.66 10.44 10.51 7,811,281 -0.17(-1.59%)
Mar 01, 2023 10.76 10.79 10.62 10.68 8,072,522 -0.09(-0.79%)
Feb 28, 2023 10.66 10.91 10.55 10.76 11,673,997 +0.19(+1.79%)
Feb 27, 2023 10.74 11.14 10.42 10.57 14,187,922 -0.29(-2.69%)
Feb 24, 2023 10.91 10.91 10.73 10.87 11,911,593 -0.03(-0.26%)
Feb 23, 2023 10.85 11.02 10.82 10.90 7,818,926 +0.05(+0.44%)
Feb 22, 2023 10.85 11.01 10.75 10.85 6,945,143 -0.01(-0.09%)
Feb 21, 2023 10.96 11.00 10.75 10.86 8,206,500 -0.18(-1.63%)
Feb 17, 2023 10.89 11.11 10.67 11.04 7,602,775 +0.04(+0.34%)
Feb 16, 2023 11.07 11.09 10.93 11.00 15,500,971 -0.19(-1.69%)
Feb 15, 2023 11.07 11.23 10.99 11.19 10,598,372 +0.04(+0.34%)
Feb 14, 2023 11.35 11.37 11.13 11.15 7,350,094 -0.16(-1.42%)
Feb 13, 2023 11.14 11.39 11.13 11.31 6,536,856 +0.13(+1.18%)
Feb 10, 2023 11.07 11.22 11.02 11.18 6,646,126 +0.11(+1.02%)
Feb 09, 2023 11.31 11.33 11.04 11.07 8,245,560 -0.19(-1.68%)
Feb 08, 2023 11.37 11.42 11.24 11.25 5,197,852 -0.18(-1.57%)
Feb 07, 2023 11.42 11.56 11.30 11.43 6,837,862 +0.06(+0.50%)
Feb 06, 2023 11.38 11.43 11.16 11.38 10,638,503 -0.12(-1.07%)
Feb 03, 2023 11.51 11.58 11.42 11.50 7,473,096 -0.01(-0.08%)
Feb 02, 2023 11.56 11.57 11.35 11.51 14,531,113 -0.07(-0.57%)
Feb 01, 2023 11.39 11.71 11.37 11.58 10,097,601 +0.09(+0.82%)
Jan 31, 2023 11.27 11.51 11.24 11.48 14,484,980 +0.21(+1.84%)
Jan 30, 2023 11.17 11.34 11.12 11.27 8,670,515 +0.05(+0.42%)
Jan 27, 2023 11.24 11.41 11.16 11.23 10,447,977 +0.24(+2.15%)
Jan 26, 2023 10.91 11.01 10.82 10.99 5,744,158 +0.00(+0.00%)
Jan 25, 2023 10.93 11.02 10.77 10.99 7,567,859 +0.04(+0.35%)
Jan 24, 2023 11.10 11.13 10.93 10.95 5,843,790 -0.21(-1.86%)
Jan 23, 2023 10.97 11.19 10.93 11.16 7,674,129 +0.21(+1.90%)
Jan 20, 2023 10.86 10.98 10.71 10.95 8,344,318 +0.08(+0.69%)
Jan 19, 2023 10.76 11.02 10.63 10.88 10,550,370 +0.05(+0.44%)
Jan 18, 2023 11.16 11.19 10.74 10.83 11,257,610 -0.36(-3.21%)
Jan 17, 2023 10.86 11.20 10.85 11.19 10,050,330 +0.29(+2.69%)
Jan 13, 2023 10.93 10.96 10.79 10.90 14,979,234 -0.11(-1.03%)
Jan 12, 2023 11.10 11.17 10.94 11.01 12,728,583 -0.10(-0.93%)
Jan 11, 2023 11.18 11.21 10.73 11.11 14,093,877 -0.07(-0.59%)
Jan 10, 2023 11.33 11.36 11.10 11.18 8,337,693 -0.16(-1.42%)
Jan 09, 2023 11.44 11.51 11.31 11.34 13,646,587 -0.09(-0.74%)
Jan 06, 2023 11.25 11.43 11.14 11.42 8,345,824 +0.25(+2.20%)
Jan 05, 2023 11.02 11.22 10.85 11.18 9,760,279 +0.09(+0.77%)
Jan 04, 2023 10.86 11.12 10.79 11.09 11,245,638 +0.35(+3.25%)
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.