Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.220 9.480 9.210 9.480 8,291,962 +0.29(+3.16%)
Mar 26, 2024 9.300 9.320 9.190 9.190 6,211,333 -0.10(-1.08%)
Mar 25, 2024 9.140 9.330 9.140 9.290 5,674,974 +0.06(+0.65%)
Mar 22, 2024 9.290 9.340 9.220 9.230 5,787,807 -0.05(-0.54%)
Mar 21, 2024 9.220 9.300 9.180 9.280 4,727,620 +0.13(+1.42%)
Mar 20, 2024 9.130 9.370 9.030 9.150 10,119,534 -0.23(-2.45%)
Mar 19, 2024 9.420 9.510 9.365 9.380 7,055,517 -0.04(-0.42%)
Mar 18, 2024 9.460 9.550 9.420 9.420 7,358,904 -0.06(-0.63%)
Mar 15, 2024 9.360 9.510 9.360 9.480 28,516,292 +0.05(+0.53%)
Mar 14, 2024 9.470 9.550 9.320 9.430 11,237,232 -0.09(-0.95%)
Mar 13, 2024 9.530 9.550 9.460 9.520 5,431,161 +0.03(+0.32%)
Mar 12, 2024 9.500 9.540 9.390 9.490 6,307,487 +0.02(+0.21%)
Mar 11, 2024 9.360 9.525 9.360 9.470 6,282,184 +0.11(+1.18%)
Mar 08, 2024 9.420 9.470 9.340 9.360 8,001,854 -0.06(-0.64%)
Mar 07, 2024 9.300 9.430 9.260 9.420 9,674,880 +0.22(+2.39%)
Mar 06, 2024 9.220 9.240 9.090 9.200 6,619,635 +0.03(+0.33%)
Mar 05, 2024 9.160 9.270 9.135 9.170 7,177,784 +0.00(+0.00%)
Mar 04, 2024 9.190 9.340 9.160 9.170 12,554,079 +0.08(+0.88%)
Mar 01, 2024 9.050 9.110 8.980 9.090 7,010,872 +0.03(+0.33%)
Feb 29, 2024 8.970 9.160 8.965 9.060 16,167,055 +0.19(+2.14%)
Feb 28, 2024 8.890 8.980 8.850 8.870 8,035,494 -0.08(-0.89%)
Feb 27, 2024 9.070 9.130 8.920 8.950 10,091,679 -0.07(-0.72%)
Feb 26, 2024 9.123 9.133 8.990 9.015 8,346,670 -0.13(-1.40%)
Feb 23, 2024 9.153 9.183 9.089 9.143 6,746,883 +0.01(+0.11%)
Feb 22, 2024 9.054 9.153 8.976 9.133 8,263,646 +0.05(+0.54%)
Feb 21, 2024 9.054 9.094 8.971 9.084 8,514,449 +0.09(+0.99%)
Feb 20, 2024 8.867 9.064 8.852 8.995 11,205,599 +0.08(+0.88%)
Feb 16, 2024 8.828 8.956 8.803 8.916 9,820,827 +0.05(+0.56%)
Feb 15, 2024 8.857 8.897 8.808 8.867 8,097,095 +0.04(+0.45%)
Feb 14, 2024 8.778 8.847 8.739 8.828 8,274,396 +0.07(+0.79%)
Feb 13, 2024 8.936 8.941 8.660 8.759 12,963,322 -0.30(-3.27%)
Feb 12, 2024 8.995 9.104 8.966 9.054 8,228,101 +0.08(+0.88%)
Feb 09, 2024 8.985 9.015 8.872 8.976 8,168,642 -0.06(-0.66%)
Feb 08, 2024 9.242 9.247 8.749 9.035 13,130,572 -0.22(-2.35%)
Feb 07, 2024 9.222 9.429 9.153 9.252 15,464,179 +0.20(+2.18%)
Feb 06, 2024 9.094 9.183 9.030 9.054 16,167,183 -0.04(-0.43%)
Feb 05, 2024 9.193 9.227 9.054 9.094 21,342,212 -0.17(-1.81%)
Feb 02, 2024 9.262 9.281 9.153 9.262 10,812,889 -0.07(-0.74%)
Feb 01, 2024 9.340 9.360 9.153 9.331 9,765,464 +0.03(+0.32%)
Jan 31, 2024 9.459 9.503 9.263 9.301 16,065,384 -0.13(-1.36%)
Jan 30, 2024 9.400 9.503 9.360 9.429 7,614,136 -0.02(-0.21%)
Jan 29, 2024 9.400 9.469 9.345 9.449 6,788,815 +0.04(+0.42%)
Jan 26, 2024 9.390 9.449 9.350 9.410 6,519,906 +0.07(+0.74%)
Jan 25, 2024 9.311 9.370 9.271 9.340 6,619,058 +0.16(+1.72%)
Jan 24, 2024 9.321 9.350 9.173 9.183 9,130,777 -0.16(-1.69%)
Jan 23, 2024 9.390 9.424 9.311 9.340 6,195,573 +0.01(+0.11%)
Jan 22, 2024 9.340 9.370 9.271 9.331 6,979,209 -0.01(-0.11%)
Jan 19, 2024 9.321 9.370 9.232 9.340 6,991,811 +0.02(+0.21%)
Jan 18, 2024 9.331 9.350 9.252 9.321 4,586,473 -0.01(-0.11%)
Jan 17, 2024 9.370 9.439 9.311 9.331 5,592,632 -0.12(-1.25%)
Jan 16, 2024 9.518 9.488 9.355 9.449 7,967,356 -0.17(-1.74%)
Jan 12, 2024 9.774 9.784 9.597 9.617 7,366,768 -0.09(-0.91%)
Jan 11, 2024 9.627 9.750 9.533 9.705 12,385,700 +0.08(+0.82%)
Jan 10, 2024 9.577 9.646 9.557 9.627 6,230,616 -0.01(-0.10%)
Jan 09, 2024 9.607 9.646 9.567 9.636 6,656,069 -0.04(-0.41%)
Jan 08, 2024 9.538 9.686 9.528 9.676 8,647,538 +0.07(+0.72%)
Jan 05, 2024 9.449 9.607 9.410 9.607 14,129,590 +0.10(+1.04%)
Jan 04, 2024 9.429 9.538 9.375 9.508 8,978,798 +0.04(+0.42%)
Jan 03, 2024 9.518 9.548 9.410 9.469 7,112,368 -0.15(-1.54%)
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.