Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 5.950 6.420 5.830 6.410 4,744,730 +0.55(+9.39%)
Feb 29, 2024 5.770 5.900 5.370 5.860 4,148,711 +0.12(+2.09%)
Feb 28, 2024 5.480 5.820 5.480 5.740 3,528,551 +0.19(+3.42%)
Feb 27, 2024 5.610 5.740 5.525 5.550 2,039,959 -0.02(-0.36%)
Feb 26, 2024 5.640 5.726 5.400 5.570 2,785,909 -0.16(-2.79%)
Feb 23, 2024 5.640 5.760 5.535 5.730 2,636,299 +0.07(+1.24%)
Feb 22, 2024 5.660 5.720 5.560 5.660 3,640,699 +0.02(+0.35%)
Feb 21, 2024 5.530 5.650 5.440 5.640 3,018,227 +0.07(+1.26%)
Feb 20, 2024 5.080 5.739 5.030 5.570 3,867,566 +0.47(+9.22%)
Feb 16, 2024 5.100 5.170 5.020 5.100 1,648,671 -0.13(-2.49%)
Feb 15, 2024 5.110 5.245 5.097 5.230 1,303,910 +0.18(+3.56%)
Feb 14, 2024 4.970 5.080 4.900 5.050 1,541,181 +0.18(+3.70%)
Feb 13, 2024 4.950 4.985 4.780 4.870 2,422,243 -0.31(-5.98%)
Feb 12, 2024 4.850 5.220 4.850 5.180 1,916,666 +0.33(+6.80%)
Feb 09, 2024 4.860 4.880 4.660 4.850 2,419,244 -0.01(-0.21%)
Feb 08, 2024 4.970 5.000 4.850 4.860 2,089,193 -0.10(-2.02%)
Feb 07, 2024 5.080 5.100 4.930 4.960 1,582,654 -0.13(-2.55%)
Feb 06, 2024 5.130 5.190 5.060 5.090 1,393,309 -0.02(-0.39%)
Feb 05, 2024 5.090 5.160 5.030 5.110 1,330,861 -0.13(-2.48%)
Feb 02, 2024 5.260 5.320 5.150 5.240 1,100,243 -0.14(-2.60%)
Feb 01, 2024 5.280 5.385 5.195 5.380 1,125,048 +0.12(+2.28%)
Jan 31, 2024 5.370 5.480 5.255 5.260 1,888,750 -0.14(-2.59%)
Jan 30, 2024 5.440 5.460 5.350 5.400 918,280 -0.07(-1.28%)
Jan 29, 2024 5.440 5.470 5.355 5.470 785,535 +0.03(+0.55%)
Jan 26, 2024 5.490 5.540 5.440 5.440 960,394 -0.03(-0.55%)
Jan 25, 2024 5.440 5.490 5.335 5.470 1,147,144 +0.15(+2.92%)
Jan 24, 2024 5.590 5.590 5.300 5.315 1,110,954 -0.11(-2.12%)
Jan 23, 2024 5.560 5.600 5.385 5.430 1,202,384 -0.01(-0.18%)
Jan 22, 2024 5.510 5.570 5.290 5.440 2,039,151 -0.01(-0.18%)
Jan 19, 2024 5.390 5.460 5.259 5.450 1,703,785 +0.08(+1.49%)
Jan 18, 2024 5.530 5.585 5.360 5.370 1,164,771 -0.06(-1.10%)
Jan 17, 2024 5.660 5.700 5.390 5.430 1,179,222 -0.36(-6.22%)
Jan 16, 2024 5.700 5.830 5.665 5.790 1,236,418 +0.08(+1.40%)
Jan 12, 2024 5.720 5.810 5.680 5.710 1,021,420 +0.12(+2.15%)
Jan 11, 2024 5.710 5.725 5.415 5.590 1,591,116 -0.13(-2.27%)
Jan 10, 2024 5.710 5.815 5.670 5.720 880,928 +0.01(+0.18%)
Jan 09, 2024 5.830 5.890 5.690 5.710 984,934 -0.21(-3.55%)
Jan 08, 2024 5.820 5.970 5.740 5.920 986,476 +0.08(+1.37%)
Jan 05, 2024 5.870 5.990 5.800 5.840 2,079,344 -0.11(-1.85%)
Jan 04, 2024 5.790 5.995 5.670 5.950 1,891,006 +0.23(+4.02%)
Jan 03, 2024 5.770 5.880 5.700 5.720 2,631,421 -0.16(-2.72%)
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.