Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 5.760 6.170 5.750 5.840 2,998,904 +0.11(+1.92%)
Feb 02, 2023 5.990 6.000 5.660 5.730 3,279,995 -0.27(-4.50%)
Feb 01, 2023 6.170 6.220 5.635 6.000 4,607,882 -0.22(-3.54%)
Jan 31, 2023 6.090 6.220 6.000 6.220 2,643,191 +0.14(+2.30%)
Jan 30, 2023 6.160 6.350 6.060 6.080 2,758,971 -0.28(-4.40%)
Jan 27, 2023 6.590 6.680 6.330 6.360 2,267,938 -0.14(-2.15%)
Jan 26, 2023 6.410 6.665 6.300 6.500 3,042,644 +0.30(+4.84%)
Jan 25, 2023 6.040 6.210 5.900 6.200 1,582,675 +0.15(+2.48%)
Jan 24, 2023 6.230 6.340 6.045 6.050 2,052,966 -0.16(-2.58%)
Jan 23, 2023 6.240 6.310 6.160 6.210 2,587,411 +0.10(+1.64%)
Jan 20, 2023 6.150 6.150 5.920 6.110 2,253,659 +0.07(+1.16%)
Jan 19, 2023 5.760 6.045 5.700 6.040 2,647,807 +0.21(+3.60%)
Jan 18, 2023 6.320 6.450 5.830 5.830 3,295,545 -0.39(-6.27%)
Jan 17, 2023 6.160 6.230 6.080 6.220 2,228,035 +0.21(+3.49%)
Jan 13, 2023 5.860 6.050 5.785 6.010 2,287,298 +0.10(+1.69%)
Jan 12, 2023 5.670 6.095 5.580 5.910 3,824,122 +0.33(+5.91%)
Jan 11, 2023 5.540 5.660 5.475 5.580 2,079,635 +0.15(+2.76%)
Jan 10, 2023 5.500 5.520 5.240 5.430 2,663,388 -0.02(-0.37%)
Jan 09, 2023 5.390 5.540 5.320 5.450 2,379,466 +0.22(+4.21%)
Jan 06, 2023 5.220 5.357 5.150 5.230 1,961,774 +0.11(+2.15%)
Jan 05, 2023 5.140 5.210 5.015 5.120 1,999,075 -0.04(-0.78%)
Jan 04, 2023 4.940 5.270 4.890 5.160 2,948,627 +0.09(+1.78%)
Jan 03, 2023 5.500 5.530 5.000 5.070 3,019,190 -0.51(-9.14%)
Dec 30, 2022 5.510 5.620 5.490 5.580 4,057,219 -0.01(-0.18%)
Dec 29, 2022 5.410 5.635 5.330 5.590 2,207,810 +0.13(+2.38%)
Dec 28, 2022 5.750 5.760 5.410 5.460 2,991,570 -0.33(-5.70%)
Dec 27, 2022 5.780 5.814 5.688 5.790 2,658,083 +0.06(+1.05%)
Dec 23, 2022 5.540 5.790 5.540 5.730 2,283,441 +0.22(+3.99%)
Dec 22, 2022 5.510 5.570 5.270 5.510 2,947,598 -0.07(-1.25%)
Dec 21, 2022 5.710 5.760 5.480 5.580 2,454,259 -0.01(-0.18%)
Dec 20, 2022 5.430 5.730 5.400 5.590 2,983,000 +0.19(+3.52%)
Dec 19, 2022 5.750 5.820 5.375 5.400 3,176,064 -0.34(-5.92%)
Dec 16, 2022 5.820 5.820 5.570 5.740 4,542,370 -0.21(-3.53%)
Dec 15, 2022 5.850 6.110 5.740 5.950 2,878,529 +0.04(+0.68%)
Dec 14, 2022 5.900 6.010 5.670 5.910 2,692,457 +0.06(+1.03%)
Dec 13, 2022 5.940 6.011 5.750 5.850 3,264,705 +0.13(+2.27%)
Dec 12, 2022 5.490 5.780 5.470 5.720 3,189,736 +0.28(+5.15%)
Dec 09, 2022 5.610 5.710 5.400 5.440 3,916,684 -0.20(-3.55%)
Dec 08, 2022 5.930 6.000 5.590 5.640 3,243,157 -0.15(-2.59%)
Dec 07, 2022 6.010 6.100 5.700 5.790 2,567,035 -0.21(-3.50%)
Dec 06, 2022 6.120 6.480 5.900 6.000 3,840,676 -0.14(-2.28%)
Dec 05, 2022 6.650 6.740 6.125 6.140 3,234,714 -0.35(-5.39%)
Dec 02, 2022 6.530 6.670 6.440 6.490 1,848,867 -0.08(-1.22%)
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.