Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 8.160 8.220 8.145 8.220 3,637,723 +0.09(+1.11%)
Apr 18, 2024 8.090 8.140 8.060 8.130 4,769,958 +0.02(+0.25%)
Apr 17, 2024 8.080 8.120 8.040 8.110 3,621,088 +0.01(+0.12%)
Apr 16, 2024 8.070 8.145 8.060 8.100 5,209,777 +0.04(+0.50%)
Apr 15, 2024 8.140 8.170 8.030 8.060 4,762,553 +0.05(+0.62%)
Apr 12, 2024 8.140 8.170 7.990 8.010 7,843,946 -0.16(-1.96%)
Apr 11, 2024 8.190 8.220 8.145 8.170 7,065,283 +0.00(+0.00%)
Apr 10, 2024 8.190 8.230 8.140 8.170 4,070,518 -0.12(-1.45%)
Apr 09, 2024 8.280 8.300 8.220 8.290 4,365,155 +0.07(+0.85%)
Apr 08, 2024 8.270 8.290 8.210 8.220 5,329,310 -0.07(-0.84%)
Apr 05, 2024 8.260 8.350 8.230 8.290 6,191,716 +0.06(+0.73%)
Apr 04, 2024 8.300 8.360 8.220 8.230 4,000,640 -0.01(-0.12%)
Apr 03, 2024 8.250 8.270 8.162 8.240 5,156,636 -0.04(-0.48%)
Apr 02, 2024 8.320 8.345 8.210 8.280 8,558,232 -0.06(-0.72%)
Apr 01, 2024 8.460 8.485 8.325 8.340 5,890,189 -0.15(-1.77%)
Mar 28, 2024 8.530 8.505 8.490 8.490 4,383,843 -0.04(-0.47%)
Mar 27, 2024 8.390 8.535 8.385 8.530 5,450,578 +0.12(+1.43%)
Mar 26, 2024 8.410 8.430 8.335 8.410 6,488,240 -0.02(-0.24%)
Mar 25, 2024 8.430 8.510 8.410 8.430 6,385,348 +0.05(+0.60%)
Mar 22, 2024 8.380 8.420 8.340 8.380 8,750,129 +0.05(+0.60%)
Mar 21, 2024 8.350 8.495 8.310 8.330 13,052,645 +0.09(+1.09%)
Mar 20, 2024 8.270 8.300 8.190 8.240 10,002,726 -0.14(-1.67%)
Mar 19, 2024 8.100 8.420 8.090 8.380 54,352,660 +0.26(+3.20%)
Mar 18, 2024 8.190 8.205 7.890 8.120 16,383,762 -0.19(-2.29%)
Mar 15, 2024 8.310 8.380 8.245 8.310 4,910,153 +0.08(+0.97%)
Mar 14, 2024 8.510 8.515 8.220 8.230 8,901,403 -0.25(-2.99%)
Mar 13, 2024 8.474 8.513 8.444 8.484 2,552,894 -0.07(-0.81%)
Mar 12, 2024 8.523 8.577 8.484 8.553 2,800,262 +0.10(+1.17%)
Mar 11, 2024 8.424 8.511 8.415 8.454 5,240,406 -0.07(-0.81%)
Mar 08, 2024 8.444 8.543 8.424 8.523 6,790,633 +0.08(+0.94%)
Mar 07, 2024 8.256 8.444 8.256 8.444 10,053,564 +0.22(+2.64%)
Mar 06, 2024 8.207 8.247 8.177 8.227 4,344,327 +0.00(+0.00%)
Mar 05, 2024 8.256 8.286 8.207 8.227 2,872,054 +0.02(+0.24%)
Mar 04, 2024 8.227 8.256 8.182 8.207 2,076,652 -0.14(-1.66%)
Mar 01, 2024 8.326 8.365 8.187 8.345 5,000,324 -0.11(-1.29%)
Feb 29, 2024 8.395 8.553 8.380 8.454 7,701,467 +0.49(+6.20%)
Feb 28, 2024 7.901 7.970 7.871 7.960 6,006,473 -0.18(-2.18%)
Feb 27, 2024 8.108 8.158 8.069 8.138 3,151,149 -0.03(-0.36%)
Feb 26, 2024 8.286 8.286 8.168 8.168 2,213,484 -0.14(-1.66%)
Feb 23, 2024 8.306 8.326 8.259 8.306 2,392,103 +0.07(+0.84%)
Feb 22, 2024 8.207 8.266 8.197 8.237 1,841,080 +0.01(+0.12%)
Feb 21, 2024 8.177 8.227 8.138 8.227 2,866,399 +0.05(+0.60%)
Feb 20, 2024 8.177 8.247 8.158 8.177 3,557,806 +0.06(+0.73%)
Feb 16, 2024 8.128 8.138 8.079 8.118 3,508,621 +0.03(+0.37%)
Feb 15, 2024 8.039 8.118 8.029 8.089 5,877,870 +0.13(+1.61%)
Feb 14, 2024 7.960 7.970 7.906 7.960 3,169,903 +0.00(+0.00%)
Feb 13, 2024 8.019 8.034 7.950 7.960 3,383,670 -0.10(-1.23%)
Feb 12, 2024 8.079 8.118 8.039 8.059 2,241,109 +0.03(+0.37%)
Feb 09, 2024 8.098 8.118 8.029 8.029 3,612,541 -0.14(-1.69%)
Feb 08, 2024 8.217 8.237 8.148 8.168 2,485,704 -0.10(-1.19%)
Feb 07, 2024 8.276 8.326 8.247 8.266 4,278,322 -0.01(-0.12%)
Feb 06, 2024 8.247 8.316 8.217 8.276 3,636,800 +0.03(+0.36%)
Feb 05, 2024 8.247 8.266 8.217 8.247 2,625,845 +0.04(+0.48%)
Feb 02, 2024 8.256 8.256 8.187 8.207 2,016,552 -0.09(-1.07%)
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.