Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.530 9.613 9.433 9.566 2,426,837 +0.28(+2.98%)
Feb 27, 2023 9.419 9.464 9.248 9.290 2,388,280 -0.06(-0.59%)
Feb 24, 2023 9.246 9.381 9.219 9.345 2,705,451 +0.00(+0.00%)
Feb 23, 2023 9.264 9.395 9.160 9.345 2,730,238 +0.35(+3.92%)
Feb 22, 2023 8.875 9.047 8.830 8.993 2,785,331 +0.19(+2.16%)
Feb 21, 2023 8.857 9.065 8.726 8.803 4,046,891 +0.33(+3.95%)
Feb 17, 2023 8.550 8.568 8.387 8.469 2,752,873 +0.01(+0.11%)
Feb 16, 2023 8.451 8.577 8.342 8.460 2,537,710 -0.13(-1.47%)
Feb 15, 2023 8.541 8.640 8.425 8.586 1,684,981 -0.06(-0.73%)
Feb 14, 2023 8.640 8.749 8.550 8.649 1,454,039 -0.12(-1.34%)
Feb 13, 2023 8.695 8.794 8.523 8.767 2,242,157 -0.03(-0.31%)
Feb 10, 2023 8.957 8.966 8.573 8.794 2,714,082 -0.03(-0.31%)
Feb 09, 2023 8.812 8.916 8.762 8.821 1,958,357 +0.05(+0.62%)
Feb 08, 2023 8.776 8.872 8.658 8.767 1,574,493 +0.09(+1.04%)
Feb 07, 2023 8.441 8.685 8.428 8.676 1,678,406 +0.29(+3.45%)
Feb 06, 2023 8.360 8.464 8.306 8.387 1,529,485 +0.00(+0.00%)
Feb 03, 2023 8.396 8.514 8.360 8.387 2,185,756 -0.16(-1.90%)
Feb 02, 2023 8.695 8.776 8.432 8.550 3,001,080 -0.17(-1.97%)
Feb 01, 2023 8.704 8.785 8.527 8.722 2,365,510 +0.06(+0.73%)
Jan 31, 2023 8.514 8.658 8.451 8.658 1,754,626 +0.19(+2.24%)
Jan 30, 2023 8.532 8.658 8.464 8.469 2,704,490 +0.04(+0.43%)
Jan 27, 2023 8.225 8.478 8.211 8.432 2,120,884 +0.21(+2.53%)
Jan 26, 2023 8.243 8.288 8.048 8.225 1,530,448 +0.02(+0.22%)
Jan 25, 2023 8.044 8.252 7.985 8.206 1,766,891 +0.01(+0.11%)
Jan 24, 2023 8.324 8.351 8.197 8.197 1,578,195 -0.23(-2.79%)
Jan 23, 2023 8.369 8.487 8.274 8.432 1,868,205 -0.09(-1.06%)
Jan 20, 2023 8.460 8.595 8.360 8.523 1,337,527 +0.20(+2.39%)
Jan 19, 2023 8.315 8.378 8.193 8.324 1,414,534 -0.05(-0.65%)
Jan 18, 2023 8.649 8.731 8.369 8.378 1,830,939 -0.17(-2.01%)
Jan 17, 2023 8.405 8.649 8.378 8.550 2,635,271 +0.36(+4.42%)
Jan 13, 2023 8.143 8.225 8.089 8.188 1,427,538 +0.05(+0.55%)
Jan 12, 2023 8.017 8.188 7.981 8.143 1,455,977 +0.14(+1.81%)
Jan 11, 2023 8.044 8.143 7.928 7.999 1,627,034 +0.02(+0.23%)
Jan 10, 2023 7.773 7.990 7.764 7.981 2,146,442 +0.21(+2.67%)
Jan 09, 2023 7.746 7.854 7.723 7.773 2,059,471 +0.20(+2.63%)
Jan 06, 2023 7.393 7.610 7.298 7.574 2,097,744 +0.42(+5.94%)
Jan 05, 2023 7.212 7.258 7.068 7.149 2,073,588 -0.11(-1.49%)
Jan 04, 2023 7.384 7.429 7.194 7.258 3,292,575 -0.29(-3.83%)
Jan 03, 2023 7.854 7.890 7.533 7.547 1,955,955 -0.31(-3.91%)
Dec 30, 2022 7.863 7.944 7.782 7.854 1,336,294 -0.12(-1.47%)
Dec 29, 2022 8.017 8.089 7.962 7.971 1,095,906 +0.04(+0.46%)
Dec 28, 2022 8.288 8.324 7.931 7.935 2,827,374 -0.38(-4.57%)
Dec 27, 2022 8.333 8.360 8.256 8.315 970,647 -0.02(-0.22%)
Dec 23, 2022 8.279 8.369 8.175 8.333 1,114,120 +0.11(+1.32%)
Dec 22, 2022 8.469 8.514 8.066 8.225 2,157,205 -0.24(-2.88%)
Dec 21, 2022 8.369 8.577 8.288 8.469 3,789,880 +0.50(+6.24%)
Dec 20, 2022 7.827 8.003 7.800 7.971 1,878,552 +0.29(+3.76%)
Dec 19, 2022 7.908 7.944 7.619 7.682 2,339,579 -0.28(-3.52%)
Dec 16, 2022 8.116 8.179 7.935 7.962 2,442,852 -0.24(-2.97%)
Dec 15, 2022 8.197 8.423 8.107 8.206 4,462,575 +0.28(+3.53%)
Dec 14, 2022 8.134 8.170 7.809 7.926 2,440,397 -0.01(-0.11%)
Dec 13, 2022 8.179 8.181 7.899 7.935 3,379,989 +0.05(+0.69%)
Dec 12, 2022 7.709 7.881 7.691 7.881 2,411,042 +0.25(+3.32%)
Dec 09, 2022 7.673 7.755 7.573 7.628 1,928,346 +0.11(+1.44%)
Dec 08, 2022 7.520 7.646 7.465 7.520 1,798,283 +0.19(+2.59%)
Dec 07, 2022 7.492 7.511 7.321 7.330 2,455,916 -0.19(-2.52%)
Dec 06, 2022 7.601 7.718 7.456 7.520 2,334,577 -0.04(-0.48%)
Dec 05, 2022 7.764 8.048 7.538 7.556 3,053,412 +0.10(+1.33%)
Dec 02, 2022 7.303 7.483 7.258 7.456 1,864,699 +0.06(+0.86%)
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.