Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.790 6.905 6.770 6.800 664,022 +0.04(+0.59%)
Mar 26, 2024 6.710 6.810 6.640 6.760 667,096 +0.11(+1.65%)
Mar 25, 2024 6.600 6.700 6.580 6.650 916,778 +0.11(+1.68%)
Mar 22, 2024 6.640 6.705 6.490 6.540 805,729 -0.10(-1.51%)
Mar 21, 2024 6.660 6.765 6.495 6.640 1,013,035 -0.03(-0.45%)
Mar 20, 2024 6.820 6.820 6.610 6.670 937,497 -0.15(-2.20%)
Mar 19, 2024 6.880 6.925 6.700 6.820 537,704 -0.07(-1.02%)
Mar 18, 2024 6.990 6.990 6.820 6.890 464,999 -0.04(-0.58%)
Mar 15, 2024 6.900 7.030 6.870 6.930 687,467 +0.01(+0.14%)
Mar 14, 2024 7.070 7.070 6.820 6.920 1,000,323 -0.13(-1.84%)
Mar 13, 2024 6.800 7.050 6.791 7.050 1,067,510 +0.26(+3.83%)
Mar 12, 2024 6.770 6.860 6.690 6.790 557,854 +0.04(+0.59%)
Mar 11, 2024 6.830 6.900 6.710 6.750 973,512 -0.01(-0.15%)
Mar 08, 2024 6.930 6.940 6.730 6.760 915,581 -0.14(-2.03%)
Mar 07, 2024 6.940 7.150 6.810 6.900 1,525,463 +0.08(+1.17%)
Mar 06, 2024 6.980 7.050 6.531 6.820 1,458,611 +0.17(+2.56%)
Mar 05, 2024 6.730 6.760 6.540 6.650 1,137,498 -0.05(-0.75%)
Mar 04, 2024 6.770 6.935 6.675 6.700 1,483,846 -0.08(-1.18%)
Mar 01, 2024 7.030 7.380 6.760 6.780 1,436,119 -0.25(-3.56%)
Feb 29, 2024 6.440 7.180 6.290 7.030 3,308,523 +1.02(+16.97%)
Feb 28, 2024 5.980 6.085 5.935 6.010 559,865 -0.01(-0.17%)
Feb 27, 2024 6.020 6.170 6.020 6.020 486,996 +0.02(+0.33%)
Feb 26, 2024 5.690 6.020 5.620 6.000 690,421 +0.27(+4.71%)
Feb 23, 2024 5.740 5.775 5.580 5.730 588,700 +0.04(+0.70%)
Feb 22, 2024 5.790 5.830 5.565 5.690 538,609 -0.12(-2.07%)
Feb 21, 2024 5.900 5.900 5.755 5.810 472,832 -0.08(-1.36%)
Feb 20, 2024 5.930 5.990 5.850 5.890 564,095 -0.08(-1.34%)
Feb 16, 2024 6.050 6.090 5.915 5.970 540,140 -0.13(-2.13%)
Feb 15, 2024 6.060 6.210 5.995 6.100 724,379 +0.09(+1.50%)
Feb 14, 2024 6.270 6.270 5.870 6.010 663,910 -0.18(-2.91%)
Feb 13, 2024 6.220 6.280 6.145 6.190 843,245 -0.12(-1.90%)
Feb 12, 2024 6.180 6.370 6.160 6.310 710,837 +0.14(+2.27%)
Feb 09, 2024 6.220 6.240 6.150 6.170 584,658 -0.04(-0.64%)
Feb 08, 2024 6.110 6.225 6.030 6.210 397,456 +0.12(+1.97%)
Feb 07, 2024 6.220 6.220 6.010 6.090 478,317 -0.12(-1.93%)
Feb 06, 2024 6.110 6.310 6.055 6.210 663,288 +0.09(+1.47%)
Feb 05, 2024 6.060 6.150 5.965 6.120 642,344 -0.02(-0.33%)
Feb 02, 2024 6.060 6.200 6.010 6.140 423,935 -0.01(-0.16%)
Feb 01, 2024 5.990 6.155 5.870 6.150 992,590 +0.20(+3.36%)
Jan 31, 2024 6.060 6.215 5.930 5.950 909,921 -0.12(-1.98%)
Jan 30, 2024 6.020 6.095 5.960 6.070 645,120 +0.04(+0.66%)
Jan 29, 2024 6.060 6.115 5.950 6.030 630,616 +0.00(+0.00%)
Jan 26, 2024 6.040 6.065 5.955 6.030 474,804 +0.06(+1.01%)
Jan 25, 2024 5.970 6.090 5.880 5.970 853,799 +0.09(+1.53%)
Jan 24, 2024 6.000 6.010 5.860 5.880 769,731 -0.08(-1.34%)
Jan 23, 2024 5.850 6.046 5.825 5.960 965,976 +0.10(+1.71%)
Jan 22, 2024 5.720 5.870 5.600 5.860 712,671 +0.15(+2.63%)
Jan 19, 2024 5.720 5.780 5.550 5.710 1,136,427 -0.03(-0.52%)
Jan 18, 2024 5.650 5.765 5.540 5.740 693,192 +0.15(+2.68%)
Jan 17, 2024 5.500 5.605 5.450 5.590 739,725 -0.02(-0.36%)
Jan 16, 2024 5.590 5.710 5.470 5.610 842,915 -0.04(-0.71%)
Jan 12, 2024 5.600 5.775 5.570 5.650 928,328 +0.12(+2.17%)
Jan 11, 2024 5.390 5.560 5.305 5.530 891,287 +0.12(+2.22%)
Jan 10, 2024 5.380 5.420 5.300 5.410 904,874 +0.01(+0.19%)
Jan 09, 2024 5.330 5.530 5.300 5.400 940,642 -0.01(-0.18%)
Jan 08, 2024 5.360 5.480 5.360 5.410 622,551 +0.02(+0.37%)
Jan 05, 2024 5.250 5.420 5.020 5.390 633,022 +0.08(+1.51%)
Jan 04, 2024 5.310 5.405 5.225 5.310 694,039 +0.05(+0.95%)
Jan 03, 2024 5.530 5.550 5.250 5.260 771,794 -0.28(-5.05%)
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.