Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 7.640 7.640 7.513 7.550 1,426,091 -0.07(-0.92%)
Mar 15, 2024 7.420 7.640 7.400 7.620 6,260,910 +0.16(+2.14%)
Mar 14, 2024 7.490 7.520 7.350 7.460 1,536,439 +0.01(+0.13%)
Mar 13, 2024 7.630 7.770 7.380 7.450 2,151,161 -0.10(-1.32%)
Mar 12, 2024 7.590 7.590 7.485 7.550 1,046,512 -0.04(-0.53%)
Mar 11, 2024 7.530 7.670 7.450 7.590 1,436,303 +0.04(+0.53%)
Mar 08, 2024 7.610 7.630 7.460 7.550 1,225,536 +0.02(+0.27%)
Mar 07, 2024 7.340 7.585 7.320 7.530 1,346,986 +0.21(+2.87%)
Mar 06, 2024 7.520 7.565 7.312 7.320 1,651,904 -0.08(-1.08%)
Mar 05, 2024 7.320 7.470 7.260 7.400 1,486,438 +0.08(+1.09%)
Mar 04, 2024 7.530 7.610 7.310 7.320 1,275,263 -0.19(-2.53%)
Mar 01, 2024 7.480 7.570 7.440 7.510 1,473,482 +0.12(+1.62%)
Feb 29, 2024 7.400 7.510 7.300 7.390 1,385,899 +0.07(+0.96%)
Feb 28, 2024 7.360 7.450 7.255 7.320 1,317,737 -0.03(-0.41%)
Feb 27, 2024 7.360 7.455 7.310 7.350 1,129,124 +0.06(+0.82%)
Feb 26, 2024 7.260 7.380 7.155 7.290 1,309,792 +0.04(+0.55%)
Feb 23, 2024 7.160 7.260 7.075 7.250 1,533,496 -0.01(-0.14%)
Feb 22, 2024 7.210 7.300 7.070 7.260 1,811,912 -0.06(-0.82%)
Feb 21, 2024 7.300 7.460 7.240 7.320 1,796,794 +0.05(+0.69%)
Feb 20, 2024 7.280 7.385 7.210 7.270 1,374,950 -0.05(-0.68%)
Feb 16, 2024 7.330 7.425 7.180 7.320 1,531,898 +0.00(+0.00%)
Feb 15, 2024 6.920 7.320 6.920 7.320 1,576,578 +0.42(+6.09%)
Feb 14, 2024 6.890 6.965 6.775 6.900 1,350,838 +0.04(+0.58%)
Feb 13, 2024 7.010 7.020 6.775 6.860 1,539,514 -0.17(-2.42%)
Feb 12, 2024 6.970 7.110 6.970 7.030 1,395,330 +0.09(+1.30%)
Feb 09, 2024 6.960 7.020 6.890 6.940 1,188,705 -0.04(-0.57%)
Feb 08, 2024 7.030 7.100 6.890 6.980 1,573,448 -0.03(-0.43%)
Feb 07, 2024 7.099 7.169 6.890 7.010 1,899,683 -0.09(-1.26%)
Feb 06, 2024 6.940 7.134 6.901 7.099 1,646,889 +0.22(+3.18%)
Feb 05, 2024 6.960 7.010 6.751 6.881 1,611,895 -0.13(-1.84%)
Feb 02, 2024 7.179 7.234 7.005 7.010 1,515,704 -0.21(-2.89%)
Feb 01, 2024 7.338 7.408 7.139 7.219 1,842,244 -0.05(-0.68%)
Jan 31, 2024 7.607 7.626 7.259 7.269 2,324,381 -0.31(-4.07%)
Jan 30, 2024 7.189 7.626 7.179 7.577 2,943,123 +0.20(+2.70%)
Jan 29, 2024 7.308 7.418 7.203 7.378 1,885,768 +0.01(+0.13%)
Jan 26, 2024 7.259 7.567 7.189 7.368 3,093,895 +0.09(+1.23%)
Jan 25, 2024 7.090 7.308 6.821 7.278 3,946,423 +0.42(+6.09%)
Jan 24, 2024 6.692 6.891 6.647 6.861 3,307,669 +0.26(+3.92%)
Jan 23, 2024 6.662 6.771 6.543 6.602 1,815,752 -0.01(-0.15%)
Jan 22, 2024 6.453 6.632 6.374 6.612 1,590,062 +0.16(+2.47%)
Jan 19, 2024 6.473 6.478 6.354 6.453 1,358,669 +0.03(+0.46%)
Jan 18, 2024 6.423 6.443 6.304 6.423 1,239,725 +0.04(+0.62%)
Jan 17, 2024 6.428 6.458 6.304 6.384 1,412,936 -0.10(-1.53%)
Jan 16, 2024 6.692 6.702 6.473 6.483 1,004,923 -0.22(-3.26%)
Jan 12, 2024 6.771 6.841 6.622 6.702 1,235,928 +0.06(+0.90%)
Jan 11, 2024 6.622 6.672 6.503 6.642 1,604,501 +0.05(+0.75%)
Jan 10, 2024 6.652 6.652 6.543 6.592 1,117,439 -0.12(-1.78%)
Jan 09, 2024 6.861 6.871 6.632 6.712 1,525,147 -0.13(-1.89%)
Jan 08, 2024 6.940 6.980 6.737 6.841 1,836,377 -0.29(-4.04%)
Jan 05, 2024 7.119 7.184 7.045 7.129 1,303,992 +0.08(+1.13%)
Jan 04, 2024 7.308 7.348 7.050 7.050 1,561,018 -0.18(-2.48%)
Jan 03, 2024 7.060 7.358 6.990 7.229 1,491,570 +0.14(+1.96%)
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.