Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.770 8.885 8.725 8.780 736,776 -0.10(-1.13%)
Apr 27, 2023 8.710 8.975 8.710 8.880 754,591 +0.27(+3.14%)
Apr 26, 2023 8.630 8.690 8.520 8.610 591,812 +0.09(+1.06%)
Apr 25, 2023 8.750 8.790 8.480 8.520 1,031,053 -0.36(-4.05%)
Apr 24, 2023 8.910 9.020 8.795 8.880 744,970 -0.13(-1.44%)
Apr 21, 2023 9.100 9.190 8.960 9.010 712,011 -0.09(-0.99%)
Apr 20, 2023 8.960 9.235 8.880 9.100 1,044,150 +0.11(+1.22%)
Apr 19, 2023 8.690 9.005 8.630 8.990 1,269,874 +0.20(+2.28%)
Apr 18, 2023 8.550 8.820 8.380 8.790 1,316,001 +0.31(+3.66%)
Apr 17, 2023 8.240 8.550 8.201 8.480 931,005 +0.27(+3.29%)
Apr 14, 2023 8.150 8.280 8.050 8.210 1,127,182 -0.02(-0.24%)
Apr 13, 2023 8.140 8.340 8.070 8.230 963,329 +0.17(+2.11%)
Apr 12, 2023 8.390 8.490 8.030 8.060 920,268 -0.21(-2.54%)
Apr 11, 2023 8.370 8.450 8.060 8.270 1,190,887 -0.16(-1.90%)
Apr 10, 2023 8.200 8.480 8.170 8.430 901,454 +0.13(+1.57%)
Apr 06, 2023 8.470 8.480 8.280 8.300 976,980 -0.20(-2.35%)
Apr 05, 2023 8.820 8.835 8.440 8.500 1,278,390 -0.38(-4.28%)
Apr 04, 2023 9.350 9.355 8.831 8.880 1,192,695 -0.41(-4.41%)
Apr 03, 2023 9.540 9.560 8.991 9.290 1,535,132 -0.32(-3.33%)
Mar 31, 2023 9.380 9.880 9.360 9.610 2,329,641 +0.27(+2.89%)
Mar 30, 2023 9.300 9.410 9.250 9.340 651,836 +0.04(+0.43%)
Mar 29, 2023 9.300 9.490 9.240 9.300 764,204 +0.01(+0.11%)
Mar 28, 2023 9.090 9.365 9.020 9.290 703,558 +0.17(+1.86%)
Mar 27, 2023 9.270 9.300 9.040 9.120 778,177 -0.13(-1.41%)
Mar 24, 2023 9.230 9.335 9.074 9.250 678,417 -0.01(-0.11%)
Mar 23, 2023 9.160 9.585 9.145 9.260 1,186,272 +0.26(+2.89%)
Mar 22, 2023 9.180 9.250 8.980 9.000 1,071,799 -0.24(-2.60%)
Mar 21, 2023 9.300 9.390 9.155 9.240 775,994 +0.04(+0.43%)
Mar 20, 2023 9.150 9.220 8.980 9.200 957,817 +0.03(+0.33%)
Mar 17, 2023 9.510 9.840 9.140 9.170 1,771,339 -0.31(-3.27%)
Mar 16, 2023 9.480 9.520 9.180 9.480 1,496,473 -0.04(-0.42%)
Mar 15, 2023 9.420 9.670 9.310 9.520 1,750,036 -0.13(-1.35%)
Mar 14, 2023 9.000 9.800 8.920 9.650 2,367,236 +0.87(+9.91%)
Mar 13, 2023 8.380 8.945 8.310 8.780 1,689,301 +0.26(+3.05%)
Mar 10, 2023 9.110 9.110 8.380 8.520 1,844,586 -0.61(-6.68%)
Mar 09, 2023 9.340 9.480 8.990 9.130 1,780,219 -0.25(-2.67%)
Mar 08, 2023 7.760 9.670 7.750 9.380 3,906,406 +0.89(+10.48%)
Mar 07, 2023 8.420 8.790 8.350 8.490 1,735,095 -0.07(-0.82%)
Mar 06, 2023 8.720 8.820 8.440 8.560 1,248,754 -0.18(-2.06%)
Mar 03, 2023 8.150 8.795 8.150 8.740 2,204,878 +0.61(+7.50%)
Mar 02, 2023 7.780 8.150 7.770 8.130 1,562,922 +0.20(+2.52%)
Mar 01, 2023 7.420 7.950 7.420 7.930 1,029,217 +0.59(+8.04%)
Feb 28, 2023 6.990 7.400 6.990 7.340 1,114,178 +0.37(+5.31%)
Feb 27, 2023 6.890 7.055 6.840 6.970 528,277 +0.14(+2.05%)
Feb 24, 2023 6.860 6.915 6.760 6.830 495,301 -0.17(-2.43%)
Feb 23, 2023 7.150 7.160 6.880 7.000 498,191 -0.05(-0.71%)
Feb 22, 2023 7.150 7.250 7.025 7.050 501,509 -0.09(-1.26%)
Feb 21, 2023 7.020 7.260 7.010 7.140 739,830 -0.01(-0.14%)
Feb 17, 2023 7.270 7.270 7.060 7.150 1,889,978 -0.08(-1.11%)
Feb 16, 2023 7.270 7.418 7.200 7.230 836,541 -0.24(-3.21%)
Feb 15, 2023 7.290 7.560 7.180 7.470 795,366 +0.22(+3.03%)
Feb 14, 2023 7.160 7.310 7.030 7.250 821,167 -0.02(-0.28%)
Feb 13, 2023 7.220 7.350 7.160 7.270 615,677 +0.07(+0.97%)
Feb 10, 2023 7.300 7.385 7.170 7.200 838,310 -0.14(-1.91%)
Feb 09, 2023 7.620 7.760 7.320 7.340 988,089 -0.24(-3.17%)
Feb 08, 2023 7.720 7.880 7.575 7.580 541,226 -0.14(-1.81%)
Feb 07, 2023 7.580 7.765 7.225 7.720 915,648 +0.16(+2.12%)
Feb 06, 2023 7.780 8.165 7.545 7.560 1,164,918 -0.27(-3.45%)
Feb 03, 2023 7.600 8.199 7.520 7.830 2,079,795 +0.11(+1.42%)
Feb 02, 2023 7.860 8.010 7.615 7.720 2,513,291 +0.27(+3.62%)
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.