Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.570 6.750 6.500 6.740 2,841,403 +0.24(+3.69%)
Mar 26, 2024 6.490 6.619 6.480 6.500 2,302,657 +0.11(+1.72%)
Mar 25, 2024 6.310 6.510 6.290 6.390 2,175,021 +0.10(+1.59%)
Mar 22, 2024 6.260 6.470 6.220 6.290 2,862,017 +0.10(+1.62%)
Mar 21, 2024 6.290 6.440 6.150 6.190 3,056,644 -0.13(-2.06%)
Mar 20, 2024 6.150 6.330 6.090 6.320 1,857,885 +0.13(+2.10%)
Mar 19, 2024 5.940 6.190 5.880 6.190 2,474,665 +0.25(+4.21%)
Mar 18, 2024 6.030 6.045 5.920 5.940 2,878,608 -0.05(-0.83%)
Mar 15, 2024 5.980 6.080 5.890 5.990 3,750,695 -0.03(-0.50%)
Mar 14, 2024 6.200 6.250 6.010 6.020 3,001,692 -0.24(-3.83%)
Mar 13, 2024 6.230 6.270 6.130 6.260 2,521,921 +0.04(+0.64%)
Mar 12, 2024 6.190 6.360 6.120 6.220 2,497,648 +0.04(+0.65%)
Mar 11, 2024 6.340 6.340 6.100 6.180 3,028,267 -0.16(-2.52%)
Mar 08, 2024 6.210 6.415 6.210 6.340 3,093,442 +0.18(+2.92%)
Mar 07, 2024 6.180 6.410 6.095 6.160 6,994,535 +0.04(+0.65%)
Mar 06, 2024 5.840 6.190 5.705 6.120 7,942,999 +0.32(+5.52%)
Mar 05, 2024 5.700 5.820 5.685 5.800 2,252,768 +0.08(+1.40%)
Mar 04, 2024 5.590 5.805 5.520 5.720 2,588,741 +0.20(+3.62%)
Mar 01, 2024 5.380 5.565 5.315 5.520 3,588,476 +0.16(+2.99%)
Feb 29, 2024 5.380 5.720 5.080 5.360 6,325,359 -0.02(-0.37%)
Feb 28, 2024 5.530 5.530 5.360 5.380 3,269,787 -0.14(-2.54%)
Feb 27, 2024 5.440 5.580 5.415 5.520 2,670,727 +0.12(+2.22%)
Feb 26, 2024 5.250 5.440 5.205 5.400 1,950,234 +0.14(+2.66%)
Feb 23, 2024 5.260 5.280 5.170 5.260 1,261,123 +0.00(+0.00%)
Feb 22, 2024 5.190 5.320 5.160 5.260 1,837,753 +0.08(+1.54%)
Feb 21, 2024 5.130 5.260 5.020 5.180 2,050,400 +0.03(+0.58%)
Feb 20, 2024 5.230 5.280 5.110 5.150 1,779,631 -0.13(-2.46%)
Feb 16, 2024 5.380 5.410 5.270 5.280 2,285,542 -0.12(-2.22%)
Feb 15, 2024 5.360 5.400 5.245 5.400 2,135,130 +0.07(+1.31%)
Feb 14, 2024 5.250 5.340 5.170 5.330 1,799,972 +0.16(+3.09%)
Feb 13, 2024 5.340 5.350 5.140 5.170 2,762,908 -0.29(-5.31%)
Feb 12, 2024 5.240 5.460 5.200 5.460 2,339,333 +0.22(+4.20%)
Feb 09, 2024 5.200 5.250 5.190 5.240 1,203,223 +0.07(+1.35%)
Feb 08, 2024 5.170 5.195 5.105 5.170 1,011,086 -0.01(-0.19%)
Feb 07, 2024 5.290 5.309 5.180 5.180 1,094,945 -0.09(-1.71%)
Feb 06, 2024 5.160 5.280 5.130 5.270 2,485,148 +0.09(+1.74%)
Feb 05, 2024 5.180 5.210 5.100 5.180 1,299,069 -0.05(-0.96%)
Feb 02, 2024 5.220 5.270 5.180 5.230 1,355,059 -0.07(-1.32%)
Feb 01, 2024 5.250 5.316 5.180 5.300 1,338,694 +0.11(+2.12%)
Jan 31, 2024 5.360 5.410 5.170 5.190 2,537,960 -0.16(-2.99%)
Jan 30, 2024 5.300 5.380 5.270 5.350 3,307,322 +0.02(+0.38%)
Jan 29, 2024 5.110 5.350 5.080 5.330 2,530,771 +0.24(+4.72%)
Jan 26, 2024 5.130 5.200 5.060 5.090 1,041,621 +0.01(+0.20%)
Jan 25, 2024 5.110 5.195 5.050 5.080 1,773,996 +0.03(+0.59%)
Jan 24, 2024 5.340 5.340 5.025 5.050 2,159,249 -0.22(-4.17%)
Jan 23, 2024 5.330 5.340 5.170 5.270 3,248,007 -0.02(-0.38%)
Jan 22, 2024 5.000 5.300 5.000 5.290 5,207,499 +0.28(+5.59%)
Jan 19, 2024 5.060 5.060 4.861 5.010 1,955,346 -0.01(-0.20%)
Jan 18, 2024 4.950 5.030 4.875 5.020 1,810,957 +0.09(+1.83%)
Jan 17, 2024 4.890 4.950 4.820 4.930 2,013,327 +0.00(+0.00%)
Jan 16, 2024 4.970 4.985 4.910 4.930 1,770,363 -0.06(-1.20%)
Jan 12, 2024 5.000 5.015 4.895 4.990 2,426,124 +0.05(+1.01%)
Jan 11, 2024 4.990 4.990 4.770 4.940 4,541,402 -0.02(-0.40%)
Jan 10, 2024 5.070 5.080 4.915 4.960 4,353,712 -0.11(-2.17%)
Jan 09, 2024 4.790 5.100 4.740 5.070 7,464,598 +0.26(+5.41%)
Jan 08, 2024 4.700 4.840 4.610 4.810 5,758,168 +0.41(+9.32%)
Jan 05, 2024 4.470 4.480 4.400 4.400 1,407,901 -0.13(-2.87%)
Jan 04, 2024 4.480 4.560 4.390 4.530 1,550,560 +0.11(+2.49%)
Jan 03, 2024 4.540 4.540 4.370 4.420 1,685,822 -0.13(-2.86%)
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.