Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 6.440 6.520 6.350 6.510 813,458 +0.01(+0.15%)
Jun 10, 2024 6.450 6.570 6.420 6.500 945,383 +0.05(+0.78%)
Jun 07, 2024 6.440 6.460 6.350 6.450 1,090,227 -0.03(-0.46%)
Jun 06, 2024 6.520 6.520 6.420 6.480 883,900 -0.02(-0.31%)
Jun 05, 2024 6.520 6.580 6.475 6.500 1,201,394 +0.02(+0.31%)
Jun 04, 2024 6.490 6.510 6.390 6.480 1,393,386 -0.09(-1.37%)
Jun 03, 2024 6.850 6.850 6.490 6.570 1,378,939 -0.26(-3.81%)
May 31, 2024 6.620 6.830 6.580 6.830 1,655,757 +0.23(+3.48%)
May 30, 2024 6.680 6.770 6.590 6.600 1,160,828 -0.06(-0.90%)
May 29, 2024 6.810 6.830 6.640 6.660 945,398 -0.20(-2.92%)
May 28, 2024 6.800 6.920 6.765 6.860 1,197,770 +0.08(+1.18%)
May 24, 2024 6.770 6.825 6.700 6.780 1,187,887 +0.02(+0.30%)
May 23, 2024 6.910 7.000 6.710 6.760 1,303,248 -0.15(-2.17%)
May 22, 2024 7.220 7.220 6.880 6.910 1,660,313 -0.34(-4.69%)
May 21, 2024 7.180 7.290 7.155 7.250 1,642,483 +0.04(+0.55%)
May 20, 2024 7.000 7.230 6.965 7.210 1,544,877 +0.23(+3.30%)
May 17, 2024 6.920 7.020 6.850 6.980 1,178,712 +0.08(+1.16%)
May 16, 2024 6.800 6.930 6.790 6.900 1,005,279 +0.07(+1.02%)
May 15, 2024 6.870 6.885 6.690 6.830 1,452,411 -0.04(-0.58%)
May 14, 2024 6.790 6.890 6.750 6.870 1,033,837 +0.11(+1.63%)
May 13, 2024 6.780 6.855 6.740 6.760 1,040,673 +0.04(+0.60%)
May 10, 2024 6.890 6.915 6.690 6.720 974,858 -0.16(-2.33%)
May 09, 2024 6.750 6.890 6.700 6.880 1,006,956 +0.17(+2.53%)
May 08, 2024 6.740 6.780 6.660 6.710 1,163,133 -0.05(-0.74%)
May 07, 2024 6.839 6.909 6.760 6.760 1,354,583 -0.06(-0.87%)
May 06, 2024 6.839 7.018 6.780 6.819 1,893,706 +0.09(+1.33%)
May 03, 2024 6.621 6.750 6.481 6.730 2,214,538 +0.15(+2.27%)
May 02, 2024 6.571 6.660 6.553 6.581 1,438,331 +0.07(+1.07%)
May 01, 2024 6.680 6.790 6.471 6.511 1,788,297 -0.14(-2.09%)
Apr 30, 2024 7.068 7.068 6.650 6.650 2,711,470 -0.43(-6.04%)
Apr 29, 2024 7.088 7.182 7.003 7.078 1,767,535 +0.00(+0.00%)
Apr 26, 2024 7.267 7.356 6.998 7.078 2,159,350 -0.24(-3.26%)
Apr 25, 2024 7.326 7.416 6.799 7.316 4,728,450 -0.56(-7.07%)
Apr 24, 2024 7.923 7.977 7.794 7.873 1,754,505 -0.11(-1.37%)
Apr 23, 2024 7.873 8.092 7.803 7.982 1,465,838 +0.08(+1.01%)
Apr 22, 2024 7.853 8.012 7.694 7.903 1,927,901 -0.01(-0.13%)
Apr 19, 2024 7.684 8.012 7.664 7.913 1,401,655 +0.16(+2.05%)
Apr 18, 2024 7.674 7.843 7.674 7.754 1,907,221 +0.15(+1.96%)
Apr 17, 2024 7.664 7.784 7.565 7.605 1,122,510 -0.05(-0.65%)
Apr 16, 2024 7.734 7.749 7.555 7.654 1,227,116 -0.11(-1.41%)
Apr 15, 2024 7.843 7.943 7.749 7.764 1,409,566 -0.06(-0.76%)
Apr 12, 2024 8.012 8.141 7.766 7.823 1,032,257 -0.09(-1.13%)
Apr 11, 2024 8.012 8.022 7.848 7.913 1,119,528 -0.08(-1.00%)
Apr 10, 2024 7.843 8.012 7.764 7.992 1,117,448 +0.08(+1.01%)
Apr 09, 2024 7.913 7.953 7.833 7.913 945,743 +0.06(+0.76%)
Apr 08, 2024 8.002 8.082 7.838 7.853 894,968 -0.08(-1.00%)
Apr 05, 2024 7.823 7.997 7.749 7.933 1,621,353 +0.16(+2.05%)
Apr 04, 2024 7.933 7.992 7.744 7.774 1,382,397 -0.15(-1.88%)
Apr 03, 2024 7.774 7.968 7.774 7.923 1,302,468 +0.13(+1.66%)
Apr 02, 2024 7.853 7.853 7.659 7.794 1,175,066 +0.03(+0.38%)
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.