Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 2841 2842 2780 2781 1,880,506 -57.42(-2.02%)
Mar 30, 2022 2849 2854 2832 2839 993,923 -11.34(-0.40%)
Mar 29, 2022 2853 2876 2841 2850 1,715,356 +21.00(+0.74%)
Mar 28, 2022 2818 2840 2796 2829 1,751,788 -4.35(-0.15%)
Mar 25, 2022 2838 2841 2795 2833 1,207,160 +2.02(+0.07%)
Mar 24, 2022 2784 2832 2755 2831 1,321,581 +65.93(+2.38%)
Mar 23, 2022 2774 2792 2757 2766 1,256,029 -31.85(-1.14%)
Mar 22, 2022 2722 2821 2722 2797 1,776,937 +75.33(+2.77%)
Mar 21, 2022 2723 2741 2682 2722 1,348,065 -0.48(-0.02%)
Mar 18, 2022 2668 2725 2645 2723 2,228,345 +45.73(+1.71%)
Mar 17, 2022 2663 2682 2644 2677 1,412,500 +11.17(+0.42%)
Mar 16, 2022 2615 2667 2575 2666 1,783,901 +81.65(+3.16%)
Mar 15, 2022 2540 2597 2514 2584 1,545,260 +64.94(+2.58%)
Mar 14, 2022 2605 2608 2506 2519 1,947,103 -78.39(-3.02%)
Mar 11, 2022 2670 2676 2593 2597 1,576,322 -51.18(-1.93%)
Mar 10, 2022 2625 2665 2618 2649 1,353,813 -19.81(-0.74%)
Mar 09, 2022 2625 2675 2598 2668 1,848,730 +126.31(+4.97%)
Mar 08, 2022 2525 2625 2513 2542 2,017,245 +14.52(+0.57%)
Mar 07, 2022 2630 2635 2526 2528 2,251,482 -110.56(-4.19%)
Mar 04, 2022 2659 2677 2607 2638 1,522,532 -39.86(-1.49%)
Mar 03, 2022 2720 2729 2661 2678 1,244,405 -13.44(-0.50%)
Mar 02, 2022 2693 2705 2661 2691 1,174,569 +10.20(+0.38%)
Mar 01, 2022 2698 2725 2664 2681 1,331,929 -19.91(-0.74%)
Feb 28, 2022 2661 2715 2652 2701 1,939,456 +11.95(+0.44%)
Feb 25, 2022 2671 2705 2661 2689 1,820,299 +35.37(+1.33%)
Feb 24, 2022 2499 2660 2499 2654 2,723,985 +102.06(+4.00%)
Feb 23, 2022 2633 2641 2551 2552 1,634,283 -44.51(-1.71%)
Feb 22, 2022 2597 2644 2564 2596 2,246,885 -11.79(-0.45%)
Feb 18, 2022 2608 0 -42.72(-1.61%)
Feb 17, 2022 2725 2742 2650 2651 1,942,623 -103.98(-3.77%)
Feb 16, 2022 2733 2762 2698 2755 1,247,003 +22.59(+0.83%)
Feb 15, 2022 2751 2762 2716 2732 1,333,970 +21.65(+0.80%)
Feb 14, 2022 2665 2726 2665 2711 1,713,938 +10.52(+0.39%)
Feb 11, 2022 2772 2783 2668 2700 1,997,921 -72.40(-2.61%)
Feb 10, 2022 2794 2830 2759 2772 1,963,123 -59.44(-2.10%)
Feb 09, 2022 2819 2850 2804 2832 2,005,428 +44.26(+1.59%)
Feb 08, 2022 2781 2800 2740 2788 2,710,994 +3.56(+0.13%)
Feb 07, 2022 2885 2885 2778 2784 2,743,526 -81.84(-2.86%)
Feb 04, 2022 2869 2898 2810 2866 2,899,927 +4.06(+0.14%)
Feb 03, 2022 2914 2853 2862 3,569,086 -98.20(-3.32%)
Feb 02, 2022 3025 3031 2910 2960 6,139,751 +207.12(+7.52%)
Feb 01, 2022 2752 2756 2687 2753 3,370,324 +85.86(+3.22%)
Jan 28, 2022 2593 2667 2570 2667 1,719,708 +86.92(+3.37%)
Jan 27, 2022 2626 2653 2579 2580 1,597,790 -4.56(-0.18%)
Jan 26, 2022 2622 2660 2543 2585 2,452,953 +45.96(+1.81%)
Jan 25, 2022 2575 2583 2530 2539 2,340,981 -77.38(-2.96%)
Jan 24, 2022 2520 2624 2490 2616 3,831,205 +9.05(+0.35%)
Jan 21, 2022 2652 2697 2602 2607 2,794,649 -59.12(-2.22%)
Jan 20, 2022 2725 2753 2659 2666 1,490,203 -36.18(-1.34%)
Jan 19, 2022 2730 2759 2700 2702 1,467,876 -17.63(-0.65%)
Jan 18, 2022 2724 2743 2709 2720 1,743,740 -69.65(-2.50%)
Jan 14, 2022 2790 0 +17.87(+0.64%)
Jan 13, 2022 2831 2857 2768 2772 1,569,480 -56.87(-2.01%)
Jan 12, 2022 2823 2852 2814 2829 1,305,666 +33.89(+1.21%)
Jan 11, 2022 2760 2804 2734 2795 1,436,168 +21.33(+0.77%)
Jan 10, 2022 2702 2776 2663 2773 2,219,041 +33.05(+1.21%)
Jan 07, 2022 2763 2769 2715 2740 1,488,121 -14.61(-0.53%)
Jan 06, 2022 2740 2799 2731 2755 1,864,711 -0.55(-0.02%)
Jan 05, 2022 2888 2890 2754 2756 2,727,953 -132.49(-4.59%)
Jan 04, 2022 2908 2930 2874 2888 1,419,542 -11.84(-0.41%)
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.