Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 7.892 7.909 7.806 7.806 3,742,367 -0.04(-0.55%)
Feb 27, 2023 7.909 7.944 7.819 7.849 2,892,127 -0.01(-0.11%)
Feb 24, 2023 7.875 7.918 7.789 7.858 3,954,926 -0.08(-0.97%)
Feb 23, 2023 7.978 8.038 7.858 7.935 3,977,674 +0.02(+0.22%)
Feb 22, 2023 7.849 7.987 7.849 7.918 3,766,566 +0.06(+0.76%)
Feb 21, 2023 8.089 8.107 7.806 7.858 5,603,726 -0.31(-3.78%)
Feb 17, 2023 8.167 8.184 8.081 8.167 7,654,249 -0.01(-0.10%)
Feb 16, 2023 8.150 8.252 8.098 8.175 3,665,613 -0.04(-0.52%)
Feb 15, 2023 8.141 8.235 8.089 8.218 3,586,314 +0.02(+0.21%)
Feb 14, 2023 8.167 8.257 8.107 8.201 4,403,830 -0.02(-0.21%)
Feb 13, 2023 8.107 8.218 8.098 8.218 4,175,114 +0.09(+1.05%)
Feb 10, 2023 8.064 8.180 8.021 8.132 5,433,074 +0.03(+0.42%)
Feb 09, 2023 8.270 8.352 8.038 8.098 8,248,940 -0.08(-0.94%)
Feb 08, 2023 8.098 8.218 8.072 8.175 7,849,393 +0.24(+3.03%)
Feb 07, 2023 7.832 7.961 7.798 7.935 11,116,037 +0.04(+0.54%)
Feb 06, 2023 8.072 8.072 7.832 7.892 6,751,383 -0.22(-2.75%)
Feb 03, 2023 8.107 8.167 8.029 8.115 6,283,064 -0.10(-1.25%)
Feb 02, 2023 8.210 8.304 8.184 8.218 5,292,866 +0.07(+0.84%)
Feb 01, 2023 8.038 8.227 8.012 8.150 7,447,005 +0.08(+0.96%)
Jan 31, 2023 7.978 8.072 7.952 8.072 7,133,099 +0.11(+1.40%)
Jan 30, 2023 7.952 8.029 7.909 7.961 4,923,599 -0.04(-0.54%)
Jan 27, 2023 8.047 8.089 7.969 8.004 6,871,457 +0.02(+0.21%)
Jan 26, 2023 7.935 7.995 7.884 7.987 3,555,033 +0.09(+1.09%)
Jan 25, 2023 7.858 7.944 7.841 7.901 3,270,602 -0.02(-0.22%)
Jan 24, 2023 7.866 7.961 7.798 7.918 4,722,832 +0.05(+0.65%)
Jan 23, 2023 7.789 7.892 7.776 7.866 5,230,729 +0.12(+1.55%)
Jan 20, 2023 7.618 7.781 7.566 7.746 5,912,647 +0.13(+1.69%)
Jan 19, 2023 7.549 7.626 7.517 7.618 3,512,470 +0.01(+0.11%)
Jan 18, 2023 7.626 7.712 7.583 7.609 3,233,824 +0.03(+0.34%)
Jan 17, 2023 7.626 7.686 7.566 7.583 3,633,577 -0.02(-0.23%)
Jan 13, 2023 7.540 7.635 7.515 7.601 4,395,290 +0.01(+0.11%)
Jan 12, 2023 7.592 7.669 7.498 7.592 5,362,004 +0.06(+0.80%)
Jan 11, 2023 7.455 7.609 7.455 7.532 5,259,994 +0.13(+1.74%)
Jan 10, 2023 7.335 7.420 7.292 7.403 3,541,248 +0.06(+0.82%)
Jan 09, 2023 7.377 7.429 7.343 7.343 4,430,163 +0.02(+0.23%)
Jan 06, 2023 7.266 7.352 7.214 7.326 3,539,786 +0.10(+1.43%)
Jan 05, 2023 7.189 7.257 7.163 7.223 3,752,149 -0.02(-0.24%)
Jan 04, 2023 7.163 7.287 7.163 7.240 4,676,786 +0.14(+1.93%)
Jan 03, 2023 7.069 7.223 7.034 7.103 4,992,384 +0.09(+1.35%)
Dec 30, 2022 7.009 7.043 6.931 7.009 5,937,958 -0.09(-1.21%)
Dec 29, 2022 6.966 7.112 6.897 7.094 4,541,564 +0.23(+3.38%)
Dec 28, 2022 7.137 7.162 6.863 6.863 7,411,933 -0.28(-3.96%)
Dec 27, 2022 7.096 7.154 7.033 7.146 4,817,858 +0.06(+0.82%)
Dec 23, 2022 7.087 7.116 7.046 7.087 3,367,064 +0.02(+0.35%)
Dec 22, 2022 7.071 7.121 6.909 7.062 4,644,493 -0.07(-0.93%)
Dec 21, 2022 7.087 7.187 7.071 7.129 6,299,833 +0.14(+2.02%)
Dec 20, 2022 7.071 7.112 6.950 6.988 5,802,795 -0.18(-2.55%)
Dec 19, 2022 6.879 7.171 6.845 7.171 11,413,706 +0.47(+6.95%)
Dec 16, 2022 7.096 7.237 6.497 6.705 56,068,188 -0.52(-7.14%)
Dec 15, 2022 7.320 7.345 7.204 7.220 6,362,100 -0.22(-2.91%)
Dec 14, 2022 7.495 7.528 7.370 7.437 4,665,338 -0.06(-0.78%)
Dec 13, 2022 7.570 7.745 7.495 7.495 5,245,504 +0.07(+0.90%)
Dec 12, 2022 7.370 7.445 7.320 7.428 4,141,191 +0.03(+0.45%)
Dec 09, 2022 7.420 7.493 7.358 7.395 2,595,634 -0.03(-0.45%)
Dec 08, 2022 7.487 7.557 7.395 7.428 3,664,472 -0.02(-0.22%)
Dec 07, 2022 7.312 7.537 7.275 7.445 4,159,743 +0.07(+1.02%)
Dec 06, 2022 7.312 7.387 7.214 7.370 5,054,270 +0.06(+0.80%)
Dec 05, 2022 7.470 7.478 7.287 7.312 3,107,564 -0.19(-2.55%)
Dec 02, 2022 7.453 7.545 7.362 7.503 3,108,095 -0.03(-0.44%)
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.