Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 8.560 8.635 8.480 8.530 6,439,018 +0.06(+0.71%)
Apr 29, 2024 8.450 8.480 8.410 8.470 2,491,040 +0.02(+0.24%)
Apr 26, 2024 8.380 8.485 8.380 8.450 2,892,681 +0.05(+0.60%)
Apr 25, 2024 8.320 8.420 8.310 8.400 2,270,344 +0.05(+0.60%)
Apr 24, 2024 8.410 8.420 8.310 8.350 5,161,291 -0.06(-0.71%)
Apr 23, 2024 8.370 8.440 8.360 8.410 3,075,950 +0.05(+0.60%)
Apr 22, 2024 8.220 8.365 8.200 8.360 3,991,274 +0.14(+1.70%)
Apr 19, 2024 8.160 8.220 8.145 8.220 3,637,723 +0.09(+1.11%)
Apr 18, 2024 8.090 8.140 8.060 8.130 4,769,958 +0.02(+0.25%)
Apr 17, 2024 8.080 8.120 8.040 8.110 3,621,088 +0.01(+0.12%)
Apr 16, 2024 8.070 8.145 8.060 8.100 5,209,777 +0.04(+0.50%)
Apr 15, 2024 8.140 8.170 8.030 8.060 4,762,553 +0.05(+0.62%)
Apr 12, 2024 8.140 8.170 7.990 8.010 7,843,946 -0.16(-1.96%)
Apr 11, 2024 8.190 8.220 8.145 8.170 7,065,283 +0.00(+0.00%)
Apr 10, 2024 8.190 8.230 8.140 8.170 4,070,518 -0.12(-1.45%)
Apr 09, 2024 8.280 8.300 8.220 8.290 4,365,155 +0.07(+0.85%)
Apr 08, 2024 8.270 8.290 8.210 8.220 5,329,310 -0.07(-0.84%)
Apr 05, 2024 8.260 8.350 8.230 8.290 6,191,716 +0.06(+0.73%)
Apr 04, 2024 8.300 8.360 8.220 8.230 4,000,640 -0.01(-0.12%)
Apr 03, 2024 8.250 8.270 8.162 8.240 5,156,636 -0.04(-0.48%)
Apr 02, 2024 8.320 8.345 8.210 8.280 8,558,232 -0.06(-0.72%)
Apr 01, 2024 8.460 8.485 8.325 8.340 5,890,189 -0.15(-1.77%)
Mar 28, 2024 8.530 8.505 8.490 8.490 4,383,843 -0.04(-0.47%)
Mar 27, 2024 8.390 8.535 8.385 8.530 5,450,578 +0.12(+1.43%)
Mar 26, 2024 8.410 8.430 8.335 8.410 6,488,240 -0.02(-0.24%)
Mar 25, 2024 8.430 8.510 8.410 8.430 6,385,348 +0.05(+0.60%)
Mar 22, 2024 8.380 8.420 8.340 8.380 8,750,129 +0.05(+0.60%)
Mar 21, 2024 8.350 8.495 8.310 8.330 13,052,645 +0.09(+1.09%)
Mar 20, 2024 8.270 8.300 8.190 8.240 10,002,726 -0.14(-1.67%)
Mar 19, 2024 8.100 8.420 8.090 8.380 54,352,660 +0.26(+3.20%)
Mar 18, 2024 8.190 8.205 7.890 8.120 16,383,762 -0.19(-2.29%)
Mar 15, 2024 8.310 8.380 8.245 8.310 4,910,153 +0.08(+0.97%)
Mar 14, 2024 8.510 8.515 8.220 8.230 8,901,403 -0.25(-3.00%)
Mar 13, 2024 8.475 8.514 8.445 8.485 2,552,567 -0.07(-0.81%)
Mar 12, 2024 8.524 8.579 8.485 8.554 2,799,903 +0.10(+1.17%)
Mar 11, 2024 8.425 8.512 8.416 8.455 5,239,736 -0.07(-0.81%)
Mar 08, 2024 8.445 8.544 8.425 8.524 6,789,765 +0.08(+0.94%)
Mar 07, 2024 8.258 8.445 8.258 8.445 10,052,278 +0.22(+2.64%)
Mar 06, 2024 8.208 8.248 8.178 8.228 4,343,771 +0.00(+0.00%)
Mar 05, 2024 8.258 8.287 8.208 8.228 2,871,687 +0.02(+0.24%)
Mar 04, 2024 8.228 8.258 8.183 8.208 2,076,386 -0.14(-1.66%)
Mar 01, 2024 8.327 8.366 8.188 8.346 4,999,684 -0.11(-1.29%)
Feb 29, 2024 8.396 8.554 8.381 8.455 7,700,483 +0.49(+6.20%)
Feb 28, 2024 7.902 7.971 7.872 7.961 6,005,705 -0.18(-2.18%)
Feb 27, 2024 8.109 8.159 8.070 8.139 3,150,746 -0.03(-0.36%)
Feb 26, 2024 8.287 8.287 8.169 8.169 2,213,201 -0.14(-1.66%)
Feb 23, 2024 8.307 8.327 8.260 8.307 2,391,797 +0.07(+0.84%)
Feb 22, 2024 8.208 8.267 8.198 8.238 1,840,844 +0.01(+0.12%)
Feb 21, 2024 8.179 8.228 8.139 8.228 2,866,033 +0.05(+0.60%)
Feb 20, 2024 8.179 8.248 8.159 8.179 3,557,351 +0.06(+0.73%)
Feb 16, 2024 8.129 8.139 8.080 8.119 3,508,172 +0.03(+0.37%)
Feb 15, 2024 8.040 8.119 8.030 8.090 5,877,119 +0.13(+1.61%)
Feb 14, 2024 7.961 7.971 7.907 7.961 3,169,498 +0.00(+0.00%)
Feb 13, 2024 8.020 8.035 7.951 7.961 3,383,237 -0.10(-1.23%)
Feb 12, 2024 8.080 8.119 8.040 8.060 2,240,822 +0.03(+0.37%)
Feb 09, 2024 8.100 8.119 8.030 8.030 3,612,079 -0.14(-1.69%)
Feb 08, 2024 8.218 8.238 8.149 8.169 2,485,386 -0.10(-1.19%)
Feb 07, 2024 8.277 8.327 8.248 8.267 4,277,775 -0.01(-0.12%)
Feb 06, 2024 8.248 8.317 8.218 8.277 3,636,335 +0.03(+0.36%)
Feb 05, 2024 8.248 8.267 8.218 8.248 2,625,509 +0.04(+0.48%)
Feb 02, 2024 8.258 8.258 8.188 8.208 2,016,295 -0.09(-1.07%)
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.