Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 8.380 8.720 8.380 8.670 863,735 +0.34(+4.08%)
Mar 26, 2024 8.430 8.501 8.297 8.330 688,530 -0.12(-1.42%)
Mar 25, 2024 8.500 8.590 8.400 8.450 994,570 -0.05(-0.59%)
Mar 22, 2024 8.530 8.690 8.465 8.500 760,373 +0.01(+0.12%)
Mar 21, 2024 8.610 8.761 8.430 8.490 908,691 -0.06(-0.70%)
Mar 20, 2024 8.060 8.630 7.990 8.550 1,757,476 +0.46(+5.69%)
Mar 19, 2024 8.310 8.460 8.000 8.090 1,183,829 -0.19(-2.29%)
Mar 18, 2024 8.760 8.800 8.280 8.280 775,301 -0.51(-5.80%)
Mar 15, 2024 8.990 9.160 8.660 8.790 1,258,687 -0.24(-2.66%)
Mar 14, 2024 9.360 9.360 8.980 9.030 720,519 -0.30(-3.22%)
Mar 13, 2024 8.810 9.480 8.810 9.330 2,697,036 +0.49(+5.54%)
Mar 12, 2024 8.900 8.970 8.720 8.840 797,711 -0.08(-0.90%)
Mar 11, 2024 8.890 9.140 8.820 8.920 742,850 +0.04(+0.45%)
Mar 08, 2024 8.900 9.120 8.800 8.880 839,388 +0.02(+0.23%)
Mar 07, 2024 8.920 9.150 8.820 8.860 899,125 -0.04(-0.45%)
Mar 06, 2024 8.660 8.930 8.500 8.900 1,107,257 +0.23(+2.65%)
Mar 05, 2024 8.960 9.030 8.600 8.670 1,305,891 +0.26(+3.09%)
Mar 04, 2024 8.390 8.470 8.310 8.410 743,131 +0.00(+0.00%)
Mar 01, 2024 8.150 8.535 8.020 8.410 1,141,832 +0.25(+3.06%)
Feb 29, 2024 8.250 8.350 7.755 8.160 1,638,693 -0.14(-1.69%)
Feb 28, 2024 8.400 8.825 8.020 8.300 2,206,656 -0.45(-5.14%)
Feb 27, 2024 8.500 8.760 8.500 8.750 1,259,770 +0.28(+3.31%)
Feb 26, 2024 8.500 8.615 8.410 8.470 832,130 -0.03(-0.35%)
Feb 23, 2024 8.630 8.800 8.440 8.500 1,540,789 -0.14(-1.62%)
Feb 22, 2024 9.200 9.270 8.610 8.640 1,322,378 -0.58(-6.29%)
Feb 21, 2024 9.300 9.395 9.175 9.220 525,037 -0.09(-0.97%)
Feb 20, 2024 9.680 9.680 9.260 9.310 675,020 -0.43(-4.41%)
Feb 16, 2024 9.900 9.900 9.725 9.740 822,360 -0.23(-2.31%)
Feb 15, 2024 10.08 10.19 9.771 9.970 622,964 -0.01(-0.10%)
Feb 14, 2024 9.920 10.10 9.795 9.980 867,002 +0.15(+1.53%)
Feb 13, 2024 9.910 9.960 9.745 9.830 811,715 -0.32(-3.15%)
Feb 12, 2024 10.03 10.30 10.03 10.15 943,695 +0.14(+1.40%)
Feb 09, 2024 9.970 10.15 9.850 10.01 815,892 +0.09(+0.91%)
Feb 08, 2024 9.890 10.02 9.780 9.920 650,306 -0.01(-0.10%)
Feb 07, 2024 10.15 11.17 9.860 9.930 2,265,653 +0.68(+7.35%)
Feb 06, 2024 8.900 9.270 8.900 9.250 541,785 +0.30(+3.35%)
Feb 05, 2024 8.880 8.998 8.780 8.950 513,170 -0.02(-0.22%)
Feb 02, 2024 8.900 9.060 8.730 8.970 490,015 -0.02(-0.22%)
Feb 01, 2024 8.930 9.080 8.830 8.990 622,330 +0.14(+1.58%)
Jan 31, 2024 8.960 9.110 8.850 8.850 693,648 -0.12(-1.34%)
Jan 30, 2024 8.980 9.030 8.830 8.970 434,731 -0.08(-0.88%)
Jan 29, 2024 8.980 9.060 8.770 9.050 550,174 +0.03(+0.33%)
Jan 26, 2024 9.170 9.240 9.000 9.020 468,423 -0.10(-1.10%)
Jan 25, 2024 9.030 9.120 8.900 9.120 441,560 +0.15(+1.67%)
Jan 24, 2024 9.350 9.360 8.950 8.970 548,713 -0.26(-2.82%)
Jan 23, 2024 9.080 9.240 8.960 9.230 1,179,318 +0.29(+3.24%)
Jan 22, 2024 8.850 8.950 8.810 8.940 836,049 +0.15(+1.71%)
Jan 19, 2024 8.880 8.880 8.630 8.790 945,473 -0.07(-0.79%)
Jan 18, 2024 8.870 8.900 8.750 8.860 791,461 +0.00(+0.00%)
Jan 17, 2024 8.780 8.905 8.730 8.860 823,822 +0.02(+0.23%)
Jan 16, 2024 8.750 8.850 8.602 8.840 1,315,286 +0.05(+0.57%)
Jan 12, 2024 8.960 9.060 8.735 8.790 948,578 -0.06(-0.68%)
Jan 11, 2024 9.010 9.020 8.830 8.850 1,183,265 -0.21(-2.32%)
Jan 10, 2024 8.900 9.060 8.890 9.060 665,330 +0.14(+1.57%)
Jan 09, 2024 9.100 9.110 8.800 8.920 981,067 -0.25(-2.73%)
Jan 08, 2024 9.350 9.450 9.160 9.170 1,668,960 -0.18(-1.93%)
Jan 05, 2024 9.600 9.630 9.330 9.350 622,459 -0.32(-3.31%)
Jan 04, 2024 9.530 9.715 9.500 9.670 582,254 +0.17(+1.79%)
Jan 03, 2024 9.750 9.805 9.445 9.500 1,077,704 -0.27(-2.76%)
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.