Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 7.040 7.109 6.980 7.020 3,086,040 -0.12(-1.68%)
May 28, 2024 7.230 7.280 7.110 7.140 3,856,044 -0.08(-1.11%)
May 24, 2024 7.260 7.280 7.075 7.220 4,310,576 +0.02(+0.28%)
May 23, 2024 7.310 7.340 7.160 7.200 4,800,218 -0.09(-1.23%)
May 22, 2024 7.320 7.405 7.240 7.290 3,701,029 -0.05(-0.68%)
May 21, 2024 7.270 7.400 7.260 7.340 2,748,851 +0.08(+1.10%)
May 20, 2024 7.210 7.355 7.200 7.260 3,301,512 +0.08(+1.11%)
May 17, 2024 7.210 7.215 7.130 7.180 2,956,771 -0.01(-0.14%)
May 16, 2024 7.190 7.260 7.150 7.190 6,172,632 -0.02(-0.28%)
May 15, 2024 7.230 7.260 7.185 7.210 4,771,541 +0.06(+0.84%)
May 14, 2024 7.080 7.180 7.075 7.150 4,789,058 +0.09(+1.27%)
May 13, 2024 7.000 7.100 7.000 7.060 5,017,457 +0.08(+1.15%)
May 10, 2024 7.000 7.030 6.980 6.980 3,003,244 -0.02(-0.29%)
May 09, 2024 6.960 7.030 6.955 7.000 3,068,843 +0.02(+0.29%)
May 08, 2024 6.860 7.010 6.810 6.980 4,690,054 +0.07(+1.01%)
May 07, 2024 6.900 7.010 6.885 6.910 4,265,196 +0.02(+0.29%)
May 06, 2024 6.760 6.920 6.701 6.890 4,852,859 +0.21(+3.14%)
May 03, 2024 6.750 6.830 6.570 6.680 4,724,977 +0.03(+0.45%)
May 02, 2024 6.600 6.690 6.530 6.650 4,165,184 +0.15(+2.31%)
May 01, 2024 6.510 6.620 6.420 6.500 6,332,986 +0.00(+0.00%)
Apr 30, 2024 6.510 6.565 6.460 6.500 5,818,073 -0.05(-0.76%)
Apr 29, 2024 6.460 6.600 6.440 6.550 4,996,591 +0.12(+1.87%)
Apr 26, 2024 6.350 6.480 6.350 6.430 4,339,253 +0.10(+1.58%)
Apr 25, 2024 6.440 6.660 6.250 6.330 7,016,647 -0.05(-0.78%)
Apr 24, 2024 6.360 6.445 6.330 6.380 6,167,949 +0.02(+0.31%)
Apr 23, 2024 6.300 6.380 6.225 6.360 2,542,610 +0.08(+1.27%)
Apr 22, 2024 6.250 6.300 6.160 6.280 3,145,628 +0.09(+1.45%)
Apr 19, 2024 6.170 6.235 6.155 6.190 3,621,231 +0.01(+0.16%)
Apr 18, 2024 6.190 6.220 6.120 6.180 2,513,422 +0.00(+0.00%)
Apr 17, 2024 6.190 6.280 6.170 6.180 3,348,490 +0.02(+0.32%)
Apr 16, 2024 6.200 6.245 6.100 6.160 3,137,542 -0.07(-1.12%)
Apr 15, 2024 6.360 6.460 6.200 6.230 2,672,776 -0.13(-2.04%)
Apr 12, 2024 6.470 6.500 6.340 6.360 4,127,167 -0.10(-1.55%)
Apr 11, 2024 6.470 6.515 6.350 6.460 2,747,770 -0.01(-0.15%)
Apr 10, 2024 6.550 6.560 6.390 6.470 2,759,900 -0.18(-2.71%)
Apr 09, 2024 6.530 6.650 6.530 6.650 3,160,900 +0.10(+1.53%)
Apr 08, 2024 6.410 6.570 6.410 6.550 3,736,116 +0.12(+1.87%)
Apr 05, 2024 6.280 6.430 6.260 6.430 5,477,616 +0.15(+2.39%)
Apr 04, 2024 6.420 6.480 6.270 6.280 3,328,470 -0.10(-1.57%)
Apr 03, 2024 6.340 6.450 6.325 6.380 4,994,194 +0.00(+0.00%)
Apr 02, 2024 6.430 6.430 6.300 6.380 6,389,287 -0.11(-1.69%)
Apr 01, 2024 6.730 6.740 6.480 6.490 9,449,564 -0.23(-3.42%)
Mar 28, 2024 6.760 6.707 6.680 6.720 5,910,391 -0.01(-0.15%)
Mar 27, 2024 6.520 6.740 6.520 6.730 6,224,635 +0.25(+3.86%)
Mar 26, 2024 6.600 6.600 6.460 6.480 5,329,689 -0.04(-0.61%)
Mar 25, 2024 6.440 6.580 6.410 6.520 4,666,818 +0.13(+2.03%)
Mar 22, 2024 6.580 6.595 6.380 6.390 10,990,481 -0.25(-3.77%)
Mar 21, 2024 6.750 6.760 6.620 6.640 4,174,243 -0.06(-0.90%)
Mar 20, 2024 6.570 6.715 6.550 6.700 4,504,396 +0.11(+1.67%)
Mar 19, 2024 6.530 6.640 6.520 6.590 8,063,927 +0.08(+1.23%)
Mar 18, 2024 6.360 6.560 6.330 6.510 8,332,271 +0.25(+3.99%)
Mar 15, 2024 6.700 6.870 6.120 6.260 47,731,716 -0.51(-7.53%)
Mar 14, 2024 6.590 6.780 6.550 6.770 7,815,377 +0.14(+2.11%)
Mar 13, 2024 6.550 6.665 6.520 6.630 10,815,578 +0.08(+1.30%)
Mar 12, 2024 6.505 6.565 6.456 6.545 10,003,304 +0.05(+0.76%)
Mar 11, 2024 6.476 6.538 6.441 6.495 10,126,967 +0.04(+0.61%)
Mar 08, 2024 6.624 6.714 6.456 6.456 10,261,638 -0.20(-2.98%)
Mar 07, 2024 7.100 7.100 6.495 6.654 38,432,372 -0.75(-10.17%)
Mar 06, 2024 7.388 7.487 7.368 7.408 3,651,294 +0.05(+0.67%)
Mar 05, 2024 7.229 7.467 7.185 7.358 6,193,438 +0.09(+1.23%)
Mar 04, 2024 7.249 7.368 7.090 7.269 5,224,382 +0.03(+0.41%)
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.