Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.640 7.820 7.240 7.610 1,821,742 -0.01(-0.13%)
Mar 26, 2024 7.920 7.920 7.610 7.620 739,261 -0.21(-2.68%)
Mar 25, 2024 8.050 8.120 7.780 7.830 746,715 -0.21(-2.61%)
Mar 22, 2024 8.170 8.170 8.020 8.040 576,860 -0.12(-1.47%)
Mar 21, 2024 8.270 8.430 8.150 8.160 799,549 -0.04(-0.49%)
Mar 20, 2024 8.000 8.220 8.000 8.200 650,972 +0.15(+1.86%)
Mar 19, 2024 7.860 8.095 7.850 8.050 941,375 +0.17(+2.16%)
Mar 18, 2024 7.860 7.970 7.750 7.880 868,926 +0.00(+0.00%)
Mar 15, 2024 7.720 7.960 7.720 7.880 1,836,671 +0.08(+1.03%)
Mar 14, 2024 7.900 7.910 7.710 7.800 1,009,507 -0.15(-1.89%)
Mar 13, 2024 8.000 8.100 7.900 7.950 1,197,997 -0.04(-0.50%)
Mar 12, 2024 8.030 8.100 7.965 7.990 903,673 -0.01(-0.12%)
Mar 11, 2024 8.140 8.160 7.955 8.000 1,091,756 -0.16(-1.96%)
Mar 08, 2024 8.280 8.360 8.100 8.160 570,220 +0.01(+0.12%)
Mar 07, 2024 8.070 8.240 8.060 8.150 565,218 +0.08(+0.99%)
Mar 06, 2024 8.060 8.150 7.910 8.070 661,587 +0.07(+0.88%)
Mar 05, 2024 8.160 8.270 7.995 8.000 649,726 -0.26(-3.15%)
Mar 04, 2024 8.750 8.800 8.185 8.260 823,259 -0.37(-4.29%)
Mar 01, 2024 8.310 8.730 8.290 8.630 1,695,131 +0.47(+5.76%)
Feb 29, 2024 9.000 9.039 8.100 8.160 2,090,623 -0.04(-0.49%)
Feb 28, 2024 8.340 8.340 8.080 8.200 779,527 -0.20(-2.38%)
Feb 27, 2024 8.260 8.460 8.090 8.400 791,061 +0.14(+1.69%)
Feb 26, 2024 8.150 8.330 8.060 8.260 598,765 +0.06(+0.73%)
Feb 23, 2024 8.170 8.260 8.075 8.200 523,902 +0.02(+0.24%)
Feb 22, 2024 8.030 8.210 8.000 8.180 630,618 +0.12(+1.49%)
Feb 21, 2024 8.010 8.100 7.950 8.060 788,608 +0.02(+0.25%)
Feb 20, 2024 8.000 8.075 7.940 8.040 610,968 -0.02(-0.25%)
Feb 16, 2024 8.200 8.200 8.005 8.060 532,219 -0.18(-2.18%)
Feb 15, 2024 8.140 8.240 7.975 8.240 828,074 +0.17(+2.11%)
Feb 14, 2024 8.070 8.170 7.960 8.070 887,330 +0.11(+1.38%)
Feb 13, 2024 8.020 8.240 7.920 7.960 817,737 -0.34(-4.10%)
Feb 12, 2024 7.940 8.310 7.930 8.300 729,078 +0.34(+4.27%)
Feb 09, 2024 7.810 8.020 7.790 7.960 575,273 +0.18(+2.31%)
Feb 08, 2024 7.780 7.930 7.710 7.780 609,958 +0.03(+0.39%)
Feb 07, 2024 7.800 7.830 7.720 7.750 541,451 -0.03(-0.39%)
Feb 06, 2024 7.630 7.790 7.610 7.780 816,030 +0.10(+1.30%)
Feb 05, 2024 7.700 7.769 7.640 7.680 748,564 -0.09(-1.16%)
Feb 02, 2024 7.750 7.875 7.665 7.770 630,646 -0.11(-1.40%)
Feb 01, 2024 7.800 7.980 7.690 7.880 387,902 +0.14(+1.81%)
Jan 31, 2024 7.880 8.080 7.730 7.740 592,827 -0.19(-2.40%)
Jan 30, 2024 8.300 8.300 7.875 7.930 623,719 -0.41(-4.92%)
Jan 29, 2024 8.000 8.340 7.760 8.340 581,028 +0.30(+3.73%)
Jan 26, 2024 8.160 8.200 8.020 8.040 435,809 -0.07(-0.86%)
Jan 25, 2024 8.190 8.210 8.020 8.110 501,048 +0.02(+0.25%)
Jan 24, 2024 8.500 8.510 8.085 8.090 421,288 -0.32(-3.80%)
Jan 23, 2024 8.510 8.537 8.305 8.410 453,059 -0.06(-0.71%)
Jan 22, 2024 8.250 8.480 8.100 8.470 530,685 +0.33(+4.05%)
Jan 19, 2024 8.320 8.320 8.000 8.140 664,130 -0.11(-1.33%)
Jan 18, 2024 8.390 8.390 8.070 8.250 298,726 -0.10(-1.20%)
Jan 17, 2024 7.950 8.370 7.950 8.350 527,055 +0.27(+3.34%)
Jan 16, 2024 7.930 8.080 7.880 8.080 463,725 +0.04(+0.50%)
Jan 12, 2024 8.190 8.220 7.995 8.040 380,352 +0.00(+0.00%)
Jan 11, 2024 8.050 8.080 7.920 8.040 577,129 -0.06(-0.74%)
Jan 10, 2024 8.000 8.150 7.950 8.100 500,219 +0.07(+0.87%)
Jan 09, 2024 8.070 8.260 7.990 8.030 562,512 -0.19(-2.31%)
Jan 08, 2024 7.740 8.245 7.740 8.220 707,181 +0.42(+5.38%)
Jan 05, 2024 7.750 7.890 7.729 7.800 774,532 +0.04(+0.52%)
Jan 04, 2024 7.790 7.900 7.610 7.760 676,601 -0.02(-0.19%)
Jan 03, 2024 7.840 8.020 7.735 7.775 722,920 -0.09(-1.21%)
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.