Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.540 5.670 5.670 5.680 1,217,894 +0.14(+2.53%)
Mar 27, 2024 5.270 5.655 5.145 5.540 1,449,791 +0.33(+6.33%)
Mar 26, 2024 5.110 5.560 5.110 5.210 2,082,758 +0.15(+2.96%)
Mar 25, 2024 4.950 5.070 4.895 5.060 1,226,016 +0.11(+2.22%)
Mar 22, 2024 5.280 5.280 4.870 4.950 1,106,703 -0.33(-6.25%)
Mar 21, 2024 5.240 5.570 5.170 5.280 1,561,819 +0.19(+3.73%)
Mar 20, 2024 4.810 5.200 4.720 5.090 848,034 +0.28(+5.82%)
Mar 19, 2024 4.640 4.910 4.390 4.810 1,133,512 +0.15(+3.22%)
Mar 18, 2024 4.940 4.940 4.580 4.660 991,487 -0.24(-4.90%)
Mar 15, 2024 4.780 5.005 4.760 4.900 1,140,859 +0.11(+2.30%)
Mar 14, 2024 5.070 5.197 4.650 4.790 1,099,728 -0.09(-1.84%)
Mar 13, 2024 4.900 5.120 4.840 4.880 1,033,397 -0.06(-1.21%)
Mar 12, 2024 4.730 5.030 4.640 4.940 1,273,740 +0.24(+5.11%)
Mar 11, 2024 4.960 5.210 4.630 4.700 1,378,179 -0.32(-6.37%)
Mar 08, 2024 5.210 5.750 4.940 5.020 1,925,664 -0.11(-2.14%)
Mar 07, 2024 5.380 5.510 5.030 5.130 1,458,472 -0.23(-4.29%)
Mar 06, 2024 5.700 5.850 5.300 5.360 1,444,472 +0.10(+1.90%)
Mar 05, 2024 5.690 5.730 5.150 5.260 1,821,724 -0.48(-8.36%)
Mar 04, 2024 5.740 6.400 5.332 5.740 2,937,605 +0.28(+5.13%)
Mar 01, 2024 5.150 5.580 5.000 5.460 3,199,507 +0.30(+5.81%)
Feb 29, 2024 4.830 5.170 4.620 5.160 3,034,621 +0.47(+10.02%)
Feb 28, 2024 4.500 4.960 4.400 4.690 7,782,771 -0.23(-4.67%)
Feb 27, 2024 5.000 5.070 4.840 4.920 1,048,481 +0.02(+0.41%)
Feb 26, 2024 4.650 4.970 4.650 4.900 630,101 +0.21(+4.48%)
Feb 23, 2024 4.730 4.850 4.510 4.690 865,615 +0.01(+0.21%)
Feb 22, 2024 5.030 5.270 4.650 4.680 1,201,909 -0.24(-4.78%)
Feb 21, 2024 4.700 5.000 4.670 4.915 738,980 +0.11(+2.18%)
Feb 20, 2024 5.300 5.300 4.640 4.810 2,080,128 -0.52(-9.76%)
Feb 16, 2024 5.200 5.405 4.930 5.330 1,995,352 +0.18(+3.50%)
Feb 15, 2024 4.900 5.265 4.720 5.150 1,877,893 +0.45(+9.57%)
Feb 14, 2024 4.500 4.850 4.410 4.700 1,448,932 +0.34(+7.80%)
Feb 13, 2024 4.190 4.375 4.000 4.360 1,447,140 -0.18(-3.96%)
Feb 12, 2024 4.470 4.650 4.310 4.540 1,275,474 +0.24(+5.58%)
Feb 09, 2024 4.150 4.560 3.960 4.300 2,913,953 +0.19(+4.62%)
Feb 08, 2024 3.970 4.140 3.810 4.110 789,249 +0.14(+3.53%)
Feb 07, 2024 4.350 4.350 3.901 3.970 972,519 -0.37(-8.53%)
Feb 06, 2024 4.080 4.390 4.048 4.340 1,093,417 +0.35(+8.77%)
Feb 05, 2024 4.310 4.310 3.970 3.990 1,077,876 -0.44(-9.93%)
Feb 02, 2024 4.550 4.550 4.069 4.430 2,265,859 +0.03(+0.68%)
Feb 01, 2024 4.020 4.520 4.020 4.400 1,653,351 +0.44(+11.11%)
Jan 31, 2024 3.930 4.265 3.900 3.960 1,405,263 +0.10(+2.72%)
Jan 30, 2024 3.980 4.205 3.830 3.855 2,774,690 -0.12(-3.14%)
Jan 29, 2024 3.720 4.010 3.580 3.980 1,386,897 +0.29(+7.86%)
Jan 26, 2024 3.650 3.840 3.530 3.690 1,051,793 +0.04(+1.10%)
Jan 25, 2024 3.560 3.660 3.390 3.650 1,098,899 +0.13(+3.69%)
Jan 24, 2024 3.730 3.730 3.490 3.520 692,191 -0.13(-3.56%)
Jan 23, 2024 3.760 3.800 3.560 3.650 915,198 +0.03(+0.97%)
Jan 22, 2024 3.430 3.700 3.400 3.615 769,074 +0.21(+6.01%)
Jan 19, 2024 3.590 3.590 3.090 3.410 1,629,242 -0.21(-5.80%)
Jan 18, 2024 3.660 3.710 3.520 3.620 954,233 -0.02(-0.55%)
Jan 17, 2024 3.950 4.020 3.555 3.640 1,150,267 -0.39(-9.68%)
Jan 16, 2024 3.940 4.060 3.765 4.030 1,821,705 +0.04(+1.00%)
Jan 12, 2024 4.130 4.380 3.940 3.990 1,064,944 -0.14(-3.39%)
Jan 11, 2024 4.600 4.620 4.020 4.130 1,767,428 -0.27(-6.14%)
Jan 10, 2024 4.180 4.545 4.140 4.400 1,656,960 +0.29(+7.06%)
Jan 09, 2024 4.180 4.220 3.970 4.110 1,422,398 -0.07(-1.67%)
Jan 08, 2024 3.620 4.180 3.520 4.180 1,499,126 +0.56(+15.47%)
Jan 05, 2024 3.890 3.890 3.450 3.620 1,276,467 -0.10(-2.69%)
Jan 04, 2024 3.550 3.990 3.480 3.720 1,455,341 +0.15(+4.20%)
Jan 03, 2024 3.560 3.800 3.460 3.570 1,337,737 -0.12(-3.25%)
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.