Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.380 8.730 8.040 8.090 693,032 -0.24(-2.88%)
Mar 30, 2023 8.260 8.390 8.040 8.330 3,939,012 +0.08(+0.97%)
Mar 29, 2023 8.130 8.270 8.030 8.250 456,818 +0.21(+2.61%)
Mar 28, 2023 8.100 8.340 7.970 8.040 833,949 -0.10(-1.23%)
Mar 27, 2023 8.040 8.283 8.040 8.140 505,773 +0.13(+1.62%)
Mar 24, 2023 8.060 8.060 7.660 8.010 927,964 -0.14(-1.72%)
Mar 23, 2023 7.940 8.245 7.850 8.150 608,134 +0.25(+3.16%)
Mar 22, 2023 8.250 8.250 7.880 7.900 603,645 -0.34(-4.13%)
Mar 21, 2023 8.000 8.322 7.890 8.240 482,161 +0.29(+3.65%)
Mar 20, 2023 8.030 8.280 7.930 7.950 544,893 +0.06(+0.76%)
Mar 17, 2023 8.110 8.420 7.720 7.890 958,354 -0.23(-2.83%)
Mar 16, 2023 7.950 8.270 7.860 8.120 476,255 +0.13(+1.63%)
Mar 15, 2023 8.060 8.170 7.880 7.990 618,842 -0.15(-1.84%)
Mar 14, 2023 8.290 8.630 8.030 8.140 1,004,757 -0.12(-1.45%)
Mar 13, 2023 7.720 8.460 7.690 8.260 1,163,414 +0.37(+4.69%)
Mar 10, 2023 7.840 8.390 7.612 7.890 1,669,683 +0.23(+3.00%)
Mar 09, 2023 7.880 8.190 7.560 7.660 1,780,608 -0.22(-2.79%)
Mar 08, 2023 7.450 7.890 7.430 7.880 1,598,070 +0.47(+6.34%)
Mar 07, 2023 7.070 8.100 6.981 7.410 3,410,364 +0.34(+4.81%)
Mar 06, 2023 7.600 7.740 5.770 7.070 15,700,849 -5.71(-44.68%)
Mar 03, 2023 12.62 12.93 12.39 12.78 584,550 +0.16(+1.27%)
Mar 02, 2023 12.07 12.70 11.87 12.62 1,026,495 +0.38(+3.10%)
Mar 01, 2023 12.41 12.42 11.88 12.24 567,142 -0.22(-1.77%)
Feb 28, 2023 12.24 12.70 12.12 12.46 1,064,687 +0.34(+2.81%)
Feb 27, 2023 12.18 12.41 11.73 12.12 938,998 +0.05(+0.41%)
Feb 24, 2023 12.53 12.63 11.86 12.07 1,540,330 -0.70(-5.48%)
Feb 23, 2023 12.74 13.09 12.43 12.77 1,109,113 +0.08(+0.63%)
Feb 22, 2023 12.91 13.13 12.67 12.69 829,246 -0.14(-1.09%)
Feb 21, 2023 12.95 13.20 12.80 12.83 632,472 -0.30(-2.28%)
Feb 17, 2023 13.18 13.33 12.97 13.13 596,168 +0.05(+0.38%)
Feb 16, 2023 12.88 13.36 12.87 13.08 1,100,210 -0.01(-0.08%)
Feb 15, 2023 13.00 13.25 12.81 13.09 1,465,549 -0.16(-1.21%)
Feb 14, 2023 13.48 13.56 12.92 13.25 1,214,164 -0.28(-2.07%)
Feb 13, 2023 14.17 14.53 13.33 13.53 604,589 -0.76(-5.32%)
Feb 10, 2023 13.79 14.32 13.66 14.29 1,192,135 +0.43(+3.10%)
Feb 09, 2023 13.72 14.13 13.72 13.86 906,150 +0.14(+1.02%)
Feb 08, 2023 13.99 14.41 13.68 13.72 731,879 -0.36(-2.56%)
Feb 07, 2023 13.91 14.16 13.61 14.08 931,859 +0.35(+2.55%)
Feb 06, 2023 13.99 14.17 13.41 13.73 1,090,001 -0.32(-2.28%)
Feb 03, 2023 14.81 15.25 13.90 14.05 1,890,062 -0.28(-1.95%)
Feb 02, 2023 17.03 17.61 14.22 14.33 1,992,702 -2.64(-15.56%)
Feb 01, 2023 16.89 17.15 16.22 16.97 653,690 +0.07(+0.41%)
Jan 31, 2023 16.88 17.51 16.73 16.90 478,447 +0.05(+0.30%)
Jan 30, 2023 17.67 18.54 16.70 16.85 453,291 -0.63(-3.60%)
Jan 27, 2023 16.75 17.68 16.70 17.48 1,016,459 +0.66(+3.92%)
Jan 26, 2023 16.95 17.10 16.59 16.82 290,232 +0.05(+0.30%)
Jan 25, 2023 16.18 16.98 16.00 16.77 496,682 +0.37(+2.26%)
Jan 24, 2023 16.56 16.83 16.07 16.40 473,206 -0.19(-1.15%)
Jan 23, 2023 16.63 16.68 16.13 16.59 323,450 -0.06(-0.36%)
Jan 20, 2023 17.02 17.02 16.20 16.65 306,644 -0.03(-0.18%)
Jan 19, 2023 17.16 17.16 16.36 16.68 239,201 -0.55(-3.19%)
Jan 18, 2023 17.97 18.24 17.18 17.23 326,198 -0.67(-3.74%)
Jan 17, 2023 17.89 18.12 17.32 17.90 823,185 -0.05(-0.28%)
Jan 13, 2023 17.54 18.48 17.54 17.95 432,907 +0.32(+1.82%)
Jan 12, 2023 16.54 17.72 16.34 17.63 232,154 +1.09(+6.59%)
Jan 11, 2023 17.27 17.43 16.20 16.54 208,957 -0.71(-4.12%)
Jan 10, 2023 16.31 17.32 16.31 17.25 214,723 +0.94(+5.76%)
Jan 09, 2023 16.71 16.76 16.22 16.31 218,249 -0.24(-1.45%)
Jan 06, 2023 15.34 16.64 15.21 16.55 327,536 +1.32(+8.67%)
Jan 05, 2023 14.77 15.56 14.65 15.23 295,360 +0.26(+1.74%)
Jan 04, 2023 15.24 15.30 14.65 14.97 267,139 -0.10(-0.66%)
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.