Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 7.730 8.060 7.710 7.960 1,393,349 +0.16(+2.05%)
Apr 18, 2024 7.720 7.890 7.720 7.800 1,895,919 +0.15(+1.96%)
Apr 17, 2024 7.710 7.830 7.610 7.650 1,115,858 -0.05(-0.65%)
Apr 16, 2024 7.780 7.795 7.600 7.700 1,219,845 -0.11(-1.41%)
Apr 15, 2024 7.890 7.990 7.795 7.810 1,401,213 -0.06(-0.76%)
Apr 12, 2024 8.060 8.190 7.812 7.870 1,026,140 -0.09(-1.13%)
Apr 11, 2024 8.060 8.070 7.895 7.960 1,112,894 -0.08(-1.00%)
Apr 10, 2024 7.890 8.060 7.810 8.040 1,110,826 +0.08(+1.01%)
Apr 09, 2024 7.960 8.000 7.880 7.960 940,139 +0.06(+0.76%)
Apr 08, 2024 8.050 8.130 7.885 7.900 889,665 -0.08(-1.00%)
Apr 05, 2024 7.870 8.045 7.795 7.980 1,611,745 +0.16(+2.05%)
Apr 04, 2024 7.980 8.040 7.790 7.820 1,374,205 -0.15(-1.88%)
Apr 03, 2024 7.820 8.015 7.820 7.970 1,294,750 +0.13(+1.66%)
Apr 02, 2024 7.900 7.900 7.705 7.840 1,168,103 +0.03(+0.38%)
Apr 01, 2024 7.800 7.875 7.650 7.810 1,033,787 +0.07(+0.90%)
Mar 28, 2024 7.720 7.710 7.705 7.740 1,049,080 +0.05(+0.65%)
Mar 27, 2024 7.560 7.670 7.540 7.690 850,490 +0.13(+1.72%)
Mar 26, 2024 7.870 7.870 7.560 7.560 1,454,534 -0.28(-3.57%)
Mar 25, 2024 7.800 7.930 7.800 7.840 929,367 +0.07(+0.90%)
Mar 22, 2024 7.790 7.915 7.720 7.770 1,398,655 +0.00(+0.00%)
Mar 21, 2024 7.720 7.800 7.670 7.770 959,773 +0.08(+1.04%)
Mar 20, 2024 7.600 7.755 7.570 7.690 1,376,850 +0.01(+0.13%)
Mar 19, 2024 7.550 7.710 7.520 7.680 1,106,641 +0.13(+1.72%)
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%)
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.