Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 7.580 7.850 7.561 7.790 6,330,025 +0.14(+1.83%)
Jun 13, 2024 7.500 7.710 7.460 7.650 5,819,755 +0.09(+1.19%)
Jun 12, 2024 7.340 7.585 7.250 7.560 6,725,024 +0.01(+0.13%)
Jun 11, 2024 7.590 7.700 7.530 7.550 5,853,240 +0.21(+2.86%)
Jun 10, 2024 7.360 7.376 7.250 7.340 3,838,284 +0.00(+0.00%)
Jun 07, 2024 7.120 7.459 7.090 7.340 6,919,500 +0.12(+1.66%)
Jun 06, 2024 7.150 7.220 7.080 7.220 3,361,789 +0.10(+1.40%)
Jun 05, 2024 7.140 7.230 7.060 7.120 6,160,484 -0.08(-1.11%)
Jun 04, 2024 7.310 7.345 7.130 7.200 6,631,594 -0.15(-2.04%)
Jun 03, 2024 7.260 7.420 7.210 7.350 4,967,438 -0.17(-2.26%)
May 31, 2024 7.440 7.640 7.380 7.520 7,548,134 +0.13(+1.75%)
May 30, 2024 7.450 7.460 7.281 7.390 6,722,437 -0.16(-2.11%)
May 29, 2024 7.490 7.570 7.470 7.550 5,030,738 +0.12(+1.61%)
May 28, 2024 7.420 7.560 7.410 7.430 5,621,271 +0.11(+1.50%)
May 24, 2024 7.540 7.590 7.306 7.320 8,642,271 -0.25(-3.29%)
May 23, 2024 7.340 7.610 7.320 7.570 8,597,047 +0.28(+3.83%)
May 22, 2024 7.271 7.340 7.171 7.291 7,116,564 -0.05(-0.68%)
May 21, 2024 7.161 7.340 7.115 7.340 7,771,119 +0.10(+1.38%)
May 20, 2024 7.600 7.620 7.226 7.241 8,038,007 -0.34(-4.47%)
May 17, 2024 7.670 7.737 7.520 7.580 6,857,600 -0.23(-2.94%)
May 16, 2024 7.689 7.879 7.652 7.809 8,743,128 +0.12(+1.56%)
May 15, 2024 7.919 7.979 7.640 7.689 7,863,886 -0.63(-7.55%)
May 14, 2024 8.238 8.377 8.218 8.318 6,036,010 +0.23(+2.84%)
May 13, 2024 8.128 8.188 8.049 8.088 5,716,420 -0.36(-4.25%)
May 10, 2024 8.148 8.517 8.118 8.447 10,059,759 +0.25(+3.04%)
May 09, 2024 8.348 8.433 8.163 8.198 7,379,064 -0.05(-0.60%)
May 08, 2024 8.268 8.306 8.148 8.248 5,876,821 +0.11(+1.35%)
May 07, 2024 8.049 8.168 7.959 8.138 5,511,300 +0.03(+0.37%)
May 06, 2024 8.039 8.168 7.959 8.108 7,020,783 -0.12(-1.45%)
May 03, 2024 8.338 8.364 8.208 8.228 9,402,866 -0.40(-4.62%)
May 02, 2024 8.727 8.816 8.587 8.627 9,042,808 -0.40(-4.42%)
May 01, 2024 8.936 9.076 8.647 9.026 15,025,407 +0.31(+3.55%)
Apr 30, 2024 8.448 8.727 8.388 8.717 9,709,911 +0.52(+6.31%)
Apr 29, 2024 8.269 8.358 8.159 8.199 6,200,070 +0.12(+1.48%)
Apr 26, 2024 8.070 8.149 7.944 8.080 6,181,858 +0.12(+1.50%)
Apr 25, 2024 8.159 8.209 7.932 7.960 10,417,420 -0.10(-1.23%)
Apr 24, 2024 7.811 8.090 7.771 8.060 10,262,853 +0.31(+3.98%)
Apr 23, 2024 7.791 7.791 7.667 7.751 5,303,803 +0.02(+0.26%)
Apr 22, 2024 7.771 7.851 7.697 7.731 7,921,706 -0.28(-3.48%)
Apr 19, 2024 7.940 8.110 7.895 8.010 11,534,830 -0.09(-1.11%)
Apr 18, 2024 8.239 8.335 8.000 8.100 13,065,971 -0.37(-4.35%)
Apr 17, 2024 8.269 8.637 8.189 8.468 14,144,531 +0.25(+3.03%)
Apr 16, 2024 8.130 8.348 8.130 8.219 10,901,692 +0.08(+0.98%)
Apr 15, 2024 7.781 8.256 7.756 8.139 11,676,170 +0.42(+5.41%)
Apr 12, 2024 7.383 7.901 7.363 7.722 8,729,486 +0.38(+5.15%)
Apr 11, 2024 7.314 7.448 7.286 7.343 5,712,713 -0.03(-0.40%)
Apr 10, 2024 7.652 7.672 7.373 7.373 7,013,651 -0.13(-1.72%)
Apr 09, 2024 7.343 7.577 7.294 7.503 8,181,058 +0.29(+4.00%)
Apr 08, 2024 7.184 7.274 7.134 7.214 9,401,943 -0.50(-6.45%)
Apr 05, 2024 7.741 7.771 7.567 7.712 5,154,972 +0.12(+1.57%)
Apr 04, 2024 7.741 7.741 7.473 7.592 8,923,031 -0.29(-3.66%)
Apr 03, 2024 7.891 7.920 7.751 7.881 6,179,288 +0.01(+0.13%)
Apr 02, 2024 7.960 8.030 7.831 7.871 8,839,551 +0.42(+5.61%)
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.