Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 6.740 6.810 6.330 6.760 8,544,469 -0.04(-0.59%)
Jun 20, 2024 7.100 7.115 6.770 6.800 7,636,669 -0.41(-5.69%)
Jun 18, 2024 7.330 7.410 7.184 7.210 4,767,611 -0.35(-4.63%)
Jun 17, 2024 7.610 7.640 7.295 7.560 5,442,022 -0.14(-1.82%)
Jun 14, 2024 7.590 7.765 7.556 7.700 2,994,126 -0.01(-0.13%)
Jun 13, 2024 8.000 8.130 7.590 7.710 4,319,671 -0.24(-3.02%)
Jun 12, 2024 8.160 8.370 7.930 7.950 4,551,400 +0.08(+1.02%)
Jun 11, 2024 8.080 8.130 7.810 7.870 3,122,594 -0.35(-4.26%)
Jun 10, 2024 7.800 8.305 7.740 8.220 3,629,795 +0.36(+4.58%)
Jun 07, 2024 7.710 8.120 7.670 7.860 3,649,277 +0.03(+0.38%)
Jun 06, 2024 7.860 7.870 7.700 7.830 2,523,938 -0.10(-1.26%)
Jun 05, 2024 7.880 7.970 7.700 7.930 3,078,520 +0.22(+2.85%)
Jun 04, 2024 7.780 7.910 7.670 7.710 3,445,481 -0.07(-0.90%)
Jun 03, 2024 8.290 8.320 7.770 7.780 4,480,675 -0.37(-4.54%)
May 31, 2024 8.510 8.620 8.090 8.150 3,052,931 -0.25(-2.98%)
May 30, 2024 8.250 8.470 8.170 8.400 3,284,748 +0.26(+3.19%)
May 29, 2024 8.100 8.215 8.035 8.140 3,100,204 -0.14(-1.69%)
May 28, 2024 8.420 8.480 8.180 8.280 3,528,865 -0.15(-1.78%)
May 24, 2024 8.440 8.556 8.370 8.430 2,592,453 +0.11(+1.32%)
May 23, 2024 8.690 8.740 8.270 8.320 3,944,101 -0.28(-3.26%)
May 22, 2024 8.490 8.855 8.460 8.600 3,187,924 +0.12(+1.42%)
May 21, 2024 8.840 8.859 8.360 8.480 4,743,691 -0.40(-4.50%)
May 20, 2024 8.810 9.005 8.723 8.880 3,893,059 +0.10(+1.14%)
May 17, 2024 8.810 8.910 8.650 8.780 2,834,695 +0.07(+0.80%)
May 16, 2024 8.970 9.020 8.700 8.710 3,181,173 -0.29(-3.22%)
May 15, 2024 9.460 9.560 8.880 9.000 4,585,145 -0.22(-2.39%)
May 14, 2024 8.960 9.415 8.960 9.220 6,746,205 +0.45(+5.13%)
May 13, 2024 8.790 9.235 8.670 8.770 4,930,728 +0.06(+0.69%)
May 10, 2024 9.210 9.310 8.610 8.710 3,888,601 -0.49(-5.33%)
May 09, 2024 9.050 9.470 8.630 9.200 6,356,235 +0.42(+4.78%)
May 08, 2024 8.600 8.795 8.480 8.780 4,513,706 +0.15(+1.74%)
May 07, 2024 9.160 9.189 8.620 8.630 6,876,284 -0.65(-7.00%)
May 06, 2024 9.170 9.330 9.140 9.280 7,956,897 +0.34(+3.80%)
May 03, 2024 9.250 9.310 8.910 8.940 3,924,310 -0.06(-0.67%)
May 02, 2024 9.090 9.140 8.660 9.000 4,339,011 +0.25(+2.86%)
May 01, 2024 8.490 9.215 8.450 8.750 3,703,273 +0.20(+2.34%)
Apr 30, 2024 8.730 8.799 8.520 8.550 3,781,889 -0.37(-4.15%)
Apr 29, 2024 8.960 9.150 8.820 8.920 5,904,471 -0.05(-0.56%)
Apr 26, 2024 8.220 8.970 8.155 8.970 6,782,552 +0.79(+9.66%)
Apr 25, 2024 7.890 8.230 7.840 8.180 3,448,679 -0.02(-0.24%)
Apr 24, 2024 8.160 8.370 8.010 8.200 5,985,872 +0.23(+2.89%)
Apr 23, 2024 7.550 8.210 7.530 7.970 6,731,622 +0.48(+6.41%)
Apr 22, 2024 7.180 7.615 7.120 7.490 6,173,052 +0.40(+5.64%)
Apr 19, 2024 7.210 7.340 6.980 7.090 4,877,857 -0.28(-3.80%)
Apr 18, 2024 7.280 7.590 7.140 7.370 4,134,192 +0.09(+1.24%)
Apr 17, 2024 7.550 7.790 7.265 7.280 4,038,063 -0.24(-3.19%)
Apr 16, 2024 7.320 7.720 7.260 7.520 5,413,510 -0.01(-0.13%)
Apr 15, 2024 8.010 8.021 7.450 7.530 6,581,769 -0.50(-6.23%)
Apr 12, 2024 8.080 8.222 7.930 8.030 3,625,946 -0.21(-2.55%)
Apr 11, 2024 8.020 8.380 7.961 8.240 4,251,401 +0.24(+3.00%)
Apr 10, 2024 8.000 8.250 7.940 8.000 6,769,291 -0.40(-4.76%)
Apr 09, 2024 8.280 8.610 8.170 8.400 5,147,282 +0.03(+0.36%)
Apr 08, 2024 9.270 9.360 8.320 8.370 12,091,103 -0.84(-9.12%)
Apr 05, 2024 9.220 9.370 9.027 9.210 4,363,092 +0.09(+0.99%)
Apr 04, 2024 9.470 9.720 9.090 9.120 5,096,959 -0.20(-2.15%)
Apr 03, 2024 9.320 9.540 9.280 9.320 4,358,903 -0.04(-0.43%)
Apr 02, 2024 9.630 9.725 9.260 9.360 5,189,826 -0.63(-6.31%)
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.