Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 8.010 8.440 7.950 8.380 889,014 +0.44(+5.54%)
Mar 26, 2024 8.070 8.140 7.940 7.940 636,644 -0.07(-0.87%)
Mar 25, 2024 8.150 8.210 7.980 8.010 832,656 -0.13(-1.60%)
Mar 22, 2024 8.260 8.260 8.095 8.140 563,765 -0.15(-1.81%)
Mar 21, 2024 8.260 8.430 8.185 8.290 586,694 +0.04(+0.48%)
Mar 20, 2024 7.990 8.340 7.920 8.250 714,726 +0.21(+2.61%)
Mar 19, 2024 8.010 8.150 8.010 8.040 619,907 -0.03(-0.37%)
Mar 18, 2024 8.270 8.270 7.950 8.070 835,496 -0.14(-1.71%)
Mar 15, 2024 8.000 8.315 8.000 8.210 1,064,868 +0.12(+1.48%)
Mar 14, 2024 8.340 8.340 8.040 8.090 670,089 -0.17(-2.06%)
Mar 13, 2024 8.320 8.520 8.220 8.260 892,741 +0.02(+0.24%)
Mar 12, 2024 8.200 8.400 8.100 8.240 789,661 +0.04(+0.49%)
Mar 11, 2024 8.070 8.320 8.008 8.200 756,928 +0.11(+1.36%)
Mar 08, 2024 8.070 8.260 8.025 8.090 669,909 +0.08(+1.03%)
Mar 07, 2024 7.898 8.027 7.848 8.008 674,410 +0.22(+2.81%)
Mar 06, 2024 7.838 7.893 7.701 7.788 754,028 +0.00(+0.00%)
Mar 05, 2024 7.968 8.087 7.768 7.788 1,144,691 -0.17(-2.13%)
Mar 04, 2024 7.888 8.057 7.868 7.958 1,307,006 -0.34(-4.08%)
Mar 01, 2024 7.848 8.316 7.101 8.296 3,346,175 -0.94(-10.14%)
Feb 29, 2024 9.203 9.322 9.128 9.233 558,065 +0.17(+1.87%)
Feb 28, 2024 8.974 9.118 8.914 9.063 529,515 -0.01(-0.11%)
Feb 27, 2024 8.864 9.173 8.735 9.073 706,653 +0.26(+2.94%)
Feb 26, 2024 8.655 8.884 8.595 8.814 794,502 +0.13(+1.49%)
Feb 23, 2024 8.665 8.715 8.530 8.685 570,144 -0.01(-0.11%)
Feb 22, 2024 8.655 8.730 8.396 8.695 1,181,180 +0.05(+0.58%)
Feb 21, 2024 9.233 9.233 8.625 8.645 458,689 -0.59(-6.36%)
Feb 20, 2024 9.252 9.322 9.178 9.233 662,101 -0.14(-1.49%)
Feb 16, 2024 9.352 9.427 9.193 9.372 432,620 -0.02(-0.21%)
Feb 15, 2024 9.183 9.422 9.183 9.392 426,762 +0.32(+3.51%)
Feb 14, 2024 9.113 9.113 8.934 9.073 573,054 +0.11(+1.22%)
Feb 13, 2024 9.153 9.163 8.794 8.964 1,188,536 -0.40(-4.26%)
Feb 12, 2024 9.033 9.427 9.033 9.362 529,277 +0.24(+2.62%)
Feb 09, 2024 9.223 9.223 9.043 9.123 443,755 -0.06(-0.65%)
Feb 08, 2024 9.043 9.203 9.008 9.183 333,962 +0.15(+1.65%)
Feb 07, 2024 8.964 9.043 8.809 9.033 509,513 +0.10(+1.11%)
Feb 06, 2024 8.914 9.003 8.804 8.934 614,729 -0.01(-0.11%)
Feb 05, 2024 8.625 9.003 8.595 8.944 1,054,640 +0.25(+2.86%)
Feb 02, 2024 8.476 8.764 8.276 8.695 2,322,106 -0.13(-1.47%)
Feb 01, 2024 9.183 9.352 8.595 8.824 3,429,147 -0.34(-3.70%)
Jan 31, 2024 9.312 9.402 9.163 9.163 430,044 -0.15(-1.60%)
Jan 30, 2024 9.183 9.342 9.163 9.312 237,615 +0.05(+0.54%)
Jan 29, 2024 9.123 9.262 9.053 9.262 208,154 +0.07(+0.76%)
Jan 26, 2024 9.123 9.223 9.023 9.193 339,108 +0.14(+1.54%)
Jan 25, 2024 9.143 9.163 8.944 9.053 374,091 -0.07(-0.76%)
Jan 24, 2024 9.312 9.349 9.123 9.123 410,764 -0.11(-1.19%)
Jan 23, 2024 9.223 9.412 9.088 9.233 554,299 +0.09(+0.98%)
Jan 22, 2024 9.113 9.193 9.053 9.143 832,871 +0.12(+1.32%)
Jan 19, 2024 9.163 9.282 8.993 9.023 626,894 -0.06(-0.66%)
Jan 18, 2024 8.824 9.093 8.745 9.083 445,994 +0.32(+3.64%)
Jan 17, 2024 8.735 8.794 8.685 8.764 340,263 -0.06(-0.68%)
Jan 16, 2024 8.565 8.834 8.525 8.824 415,506 +0.16(+1.84%)
Jan 12, 2024 8.824 8.854 8.635 8.665 570,734 -0.03(-0.34%)
Jan 11, 2024 8.764 8.834 8.595 8.695 432,373 -0.04(-0.46%)
Jan 10, 2024 8.764 8.834 8.496 8.735 753,277 -0.09(-1.02%)
Jan 09, 2024 8.834 8.924 8.587 8.824 835,289 -0.06(-0.67%)
Jan 08, 2024 8.814 8.914 8.266 8.884 3,811,946 +0.19(+2.18%)
Jan 05, 2024 9.213 9.246 8.585 8.695 2,053,609 -0.61(-6.53%)
Jan 04, 2024 9.491 9.569 9.302 9.302 373,580 -0.13(-1.37%)
Jan 03, 2024 9.631 9.666 9.262 9.432 429,709 -0.14(-1.46%)
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.