Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 6.220 6.245 5.820 6.020 836,065 -0.21(-3.37%)
Apr 11, 2024 5.900 6.250 5.870 6.230 791,888 +0.38(+6.50%)
Apr 10, 2024 5.760 5.910 5.694 5.850 2,521,690 -0.20(-3.31%)
Apr 09, 2024 5.830 6.130 5.830 6.050 488,214 +0.24(+4.13%)
Apr 08, 2024 5.840 5.900 5.728 5.810 748,894 -0.03(-0.51%)
Apr 05, 2024 5.840 5.850 5.590 5.840 425,721 +0.08(+1.39%)
Apr 04, 2024 5.980 6.040 5.740 5.760 463,031 -0.13(-2.21%)
Apr 03, 2024 5.760 5.900 5.700 5.890 481,880 +0.07(+1.20%)
Apr 02, 2024 6.010 6.020 5.710 5.820 513,318 -0.34(-5.52%)
Apr 01, 2024 6.030 6.220 5.910 6.160 441,330 +0.14(+2.33%)
Mar 28, 2024 6.080 6.180 5.950 6.020 406,599 -0.06(-0.99%)
Mar 27, 2024 6.020 6.170 5.910 6.080 285,264 +0.12(+2.01%)
Mar 26, 2024 6.030 6.180 5.890 5.960 371,945 -0.01(-0.17%)
Mar 25, 2024 5.960 6.134 5.895 5.970 334,647 -0.01(-0.17%)
Mar 22, 2024 6.210 6.210 5.970 5.980 337,739 -0.25(-4.01%)
Mar 21, 2024 6.310 6.480 6.210 6.230 553,751 +0.01(+0.16%)
Mar 20, 2024 6.140 6.270 6.010 6.220 412,040 +0.02(+0.32%)
Mar 19, 2024 5.950 6.305 5.930 6.200 658,901 +0.20(+3.33%)
Mar 18, 2024 6.210 6.210 5.820 6.000 705,905 -0.12(-1.96%)
Mar 15, 2024 6.040 6.300 5.955 6.120 2,532,401 +0.07(+1.16%)
Mar 14, 2024 6.130 6.240 6.010 6.050 581,203 -0.16(-2.58%)
Mar 13, 2024 5.940 6.230 5.870 6.210 848,257 +0.32(+5.43%)
Mar 12, 2024 6.450 6.490 5.875 5.890 692,684 -0.53(-8.26%)
Mar 11, 2024 6.640 6.730 6.290 6.420 511,143 -0.22(-3.31%)
Mar 08, 2024 6.730 6.968 6.530 6.640 570,495 +0.06(+0.91%)
Mar 07, 2024 6.880 7.100 6.550 6.580 550,755 -0.27(-3.94%)
Mar 06, 2024 6.870 6.920 6.630 6.850 506,965 +0.11(+1.71%)
Mar 05, 2024 6.890 7.040 6.705 6.735 423,771 -0.24(-3.44%)
Mar 04, 2024 7.410 7.450 6.660 6.975 703,448 -0.44(-5.87%)
Mar 01, 2024 7.060 7.570 7.045 7.410 1,639,623 +0.44(+6.31%)
Feb 29, 2024 7.190 7.350 6.900 6.970 718,996 -0.02(-0.29%)
Feb 28, 2024 7.000 7.577 6.900 6.990 942,610 -0.02(-0.29%)
Feb 27, 2024 6.490 7.060 6.490 7.010 725,989 +0.53(+8.18%)
Feb 26, 2024 6.230 6.620 6.230 6.480 458,104 +0.07(+1.09%)
Feb 23, 2024 6.560 6.605 6.360 6.410 1,086,939 -0.06(-0.93%)
Feb 22, 2024 6.180 6.490 6.140 6.470 650,144 +0.26(+4.19%)
Feb 21, 2024 6.250 6.290 6.050 6.210 395,900 -0.13(-2.05%)
Feb 20, 2024 6.290 6.540 6.255 6.340 460,327 -0.03(-0.47%)
Feb 16, 2024 6.390 6.430 6.240 6.370 419,002 -0.12(-1.85%)
Feb 15, 2024 6.350 6.515 6.330 6.490 574,031 +0.22(+3.51%)
Feb 14, 2024 6.170 6.350 6.100 6.270 368,340 +0.23(+3.81%)
Feb 13, 2024 6.300 6.370 5.950 6.040 578,481 -0.48(-7.36%)
Feb 12, 2024 6.470 6.530 6.310 6.520 652,975 +0.07(+1.09%)
Feb 09, 2024 6.350 6.455 6.190 6.450 394,268 +0.20(+3.20%)
Feb 08, 2024 6.400 6.550 6.130 6.250 599,534 -0.15(-2.34%)
Feb 07, 2024 6.170 6.510 5.900 6.400 1,457,820 +0.36(+5.96%)
Feb 06, 2024 6.000 6.130 5.890 6.040 842,547 +0.05(+0.83%)
Feb 05, 2024 5.730 6.050 5.640 5.990 806,709 +0.16(+2.74%)
Feb 02, 2024 6.000 6.100 5.580 5.830 999,111 -0.28(-4.58%)
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.