Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.430 8.780 8.370 8.745 4,548,208 +0.32(+3.86%)
Mar 27, 2024 8.550 8.640 8.410 8.420 4,700,189 -0.30(-3.44%)
Mar 26, 2024 8.630 8.750 8.450 8.720 4,506,789 -0.09(-1.02%)
Mar 25, 2024 8.940 8.950 8.650 8.810 3,934,533 -0.10(-1.12%)
Mar 22, 2024 8.980 9.030 8.650 8.910 4,803,350 +0.05(+0.56%)
Mar 21, 2024 8.780 9.090 8.700 8.860 4,487,468 -0.13(-1.45%)
Mar 20, 2024 9.490 9.540 8.960 8.990 8,620,008 -0.46(-4.92%)
Mar 19, 2024 10.05 10.14 9.450 9.455 6,892,895 -0.53(-5.26%)
Mar 18, 2024 10.19 10.19 9.820 9.980 5,926,683 -0.52(-4.95%)
Mar 15, 2024 10.34 11.25 10.17 10.50 10,829,101 +0.42(+4.17%)
Mar 14, 2024 9.510 10.87 9.385 10.08 12,913,827 +0.43(+4.46%)
Mar 13, 2024 9.690 9.790 9.520 9.650 3,602,483 -0.03(-0.31%)
Mar 12, 2024 10.34 10.54 9.670 9.680 7,738,385 -1.10(-10.20%)
Mar 11, 2024 11.18 11.59 10.58 10.78 7,580,352 -0.20(-1.82%)
Mar 08, 2024 10.21 11.72 10.03 10.98 11,632,526 +0.48(+4.57%)
Mar 07, 2024 10.10 10.72 10.10 10.50 4,146,613 -0.07(-0.66%)
Mar 06, 2024 10.00 10.75 9.910 10.57 5,796,127 +0.03(+0.28%)
Mar 05, 2024 9.950 11.11 9.895 10.54 10,359,939 +0.79(+8.10%)
Mar 04, 2024 9.690 9.850 9.620 9.750 2,796,566 -0.02(-0.20%)
Mar 01, 2024 9.560 9.900 9.430 9.770 5,441,951 +0.01(+0.10%)
Feb 29, 2024 9.700 10.19 9.640 9.760 5,238,150 -0.23(-2.30%)
Feb 28, 2024 9.850 10.17 9.790 9.990 4,203,671 +0.26(+2.67%)
Feb 27, 2024 9.890 9.946 9.673 9.730 2,591,243 -0.36(-3.57%)
Feb 26, 2024 10.16 10.20 10.00 10.09 3,137,641 -0.24(-2.32%)
Feb 23, 2024 10.81 10.91 10.30 10.33 4,331,506 -0.82(-7.35%)
Feb 22, 2024 10.69 11.19 10.44 11.15 3,986,890 -0.47(-4.04%)
Feb 21, 2024 11.93 12.16 11.55 11.62 6,197,871 -0.16(-1.36%)
Feb 20, 2024 11.39 12.38 11.32 11.78 7,224,124 +0.67(+6.03%)
Feb 16, 2024 11.31 11.46 10.66 11.11 7,736,475 -0.11(-0.98%)
Feb 15, 2024 11.12 11.61 10.98 11.22 4,640,575 -0.08(-0.71%)
Feb 14, 2024 11.73 12.22 11.24 11.30 6,759,524 -1.51(-11.79%)
Feb 13, 2024 11.89 14.24 11.68 12.81 10,341,389 +1.62(+14.48%)
Feb 12, 2024 10.68 11.39 10.51 11.19 3,227,772 +0.43(+4.00%)
Feb 09, 2024 10.48 10.77 10.32 10.76 3,155,709 +0.20(+1.89%)
Feb 08, 2024 10.63 10.95 10.51 10.56 2,939,944 -0.09(-0.85%)
Feb 07, 2024 10.56 10.87 10.53 10.65 3,633,650 -0.14(-1.30%)
Feb 06, 2024 11.13 11.39 10.75 10.79 3,988,009 -0.60(-5.27%)
Feb 05, 2024 12.09 12.58 11.29 11.39 4,573,461 -0.90(-7.32%)
Feb 02, 2024 12.29 12.51 11.88 12.29 4,219,039 -0.06(-0.49%)
Feb 01, 2024 12.32 12.81 11.87 12.35 5,251,445 -0.30(-2.37%)
Jan 31, 2024 11.47 12.77 11.42 12.65 7,926,342 +1.19(+10.38%)
Jan 30, 2024 11.70 11.71 11.38 11.46 2,562,243 -0.41(-3.45%)
Jan 29, 2024 11.72 12.09 11.60 11.87 2,344,950 +0.20(+1.71%)
Jan 26, 2024 11.75 11.93 11.37 11.67 3,703,992 -0.19(-1.60%)
Jan 25, 2024 11.44 11.89 11.36 11.86 3,818,107 +0.32(+2.77%)
Jan 24, 2024 10.74 11.58 10.74 11.54 4,543,746 +0.54(+4.91%)
Jan 23, 2024 11.41 11.43 10.97 11.00 3,177,278 -0.66(-5.66%)
Jan 22, 2024 12.19 12.37 11.59 11.66 3,108,148 -0.89(-7.09%)
Jan 19, 2024 12.61 12.84 12.33 12.55 3,926,082 -0.61(-4.64%)
Jan 18, 2024 13.49 14.13 13.11 13.16 4,904,716 -1.03(-7.26%)
Jan 17, 2024 14.01 14.83 13.55 14.19 7,547,092 +0.97(+7.34%)
Jan 16, 2024 13.00 13.73 12.63 13.22 5,572,737 +0.85(+6.87%)
Jan 12, 2024 11.90 12.46 11.88 12.37 3,956,135 +0.51(+4.30%)
Jan 11, 2024 11.80 12.87 11.72 11.86 5,921,883 -0.27(-2.23%)
Jan 10, 2024 12.25 12.33 12.02 12.13 2,410,629 -0.28(-2.26%)
Jan 09, 2024 13.27 13.29 12.36 12.41 3,025,588 -0.60(-4.61%)
Jan 08, 2024 13.68 13.75 12.69 13.01 4,346,100 -0.67(-4.90%)
Jan 05, 2024 14.38 14.40 13.41 13.68 5,436,611 -0.90(-6.17%)
Jan 04, 2024 14.69 14.77 14.07 14.58 3,035,272 -0.09(-0.61%)
Jan 03, 2024 14.16 15.12 13.76 14.67 5,254,114 +0.98(+7.16%)
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.