Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.542 9.625 9.445 9.579 2,423,688 +0.28(+2.98%)
Feb 27, 2023 9.431 9.477 9.261 9.302 2,385,181 -0.06(-0.59%)
Feb 24, 2023 9.258 9.394 9.231 9.357 2,701,940 +0.00(+0.00%)
Feb 23, 2023 9.276 9.407 9.172 9.357 2,726,696 +0.35(+3.92%)
Feb 22, 2023 8.887 9.059 8.842 9.004 2,781,717 +0.19(+2.16%)
Feb 21, 2023 8.869 9.077 8.738 8.814 4,041,640 +0.33(+3.95%)
Feb 17, 2023 8.561 8.579 8.398 8.480 2,749,301 +0.01(+0.11%)
Feb 16, 2023 8.461 8.588 8.353 8.471 2,534,417 -0.13(-1.47%)
Feb 15, 2023 8.552 8.652 8.436 8.597 1,682,795 -0.06(-0.73%)
Feb 14, 2023 8.652 8.760 8.561 8.661 1,452,152 -0.12(-1.34%)
Feb 13, 2023 8.706 8.805 8.534 8.778 2,239,247 -0.03(-0.31%)
Feb 10, 2023 8.968 8.977 8.584 8.805 2,710,560 -0.03(-0.31%)
Feb 09, 2023 8.823 8.928 8.774 8.833 1,955,815 +0.05(+0.62%)
Feb 08, 2023 8.787 8.884 8.670 8.778 1,572,450 +0.09(+1.04%)
Feb 07, 2023 8.452 8.697 8.439 8.688 1,676,228 +0.29(+3.45%)
Feb 06, 2023 8.371 8.475 8.317 8.398 1,527,501 +0.00(+0.00%)
Feb 03, 2023 8.407 8.525 8.371 8.398 2,182,920 -0.16(-1.90%)
Feb 02, 2023 8.706 8.787 8.443 8.561 2,997,186 -0.17(-1.97%)
Feb 01, 2023 8.715 8.796 8.538 8.733 2,362,440 +0.06(+0.73%)
Jan 31, 2023 8.525 8.670 8.461 8.670 1,752,350 +0.19(+2.24%)
Jan 30, 2023 8.543 8.670 8.475 8.480 2,700,981 +0.04(+0.43%)
Jan 27, 2023 8.235 8.489 8.222 8.443 2,118,132 +0.21(+2.53%)
Jan 26, 2023 8.253 8.299 8.059 8.235 1,528,462 +0.02(+0.22%)
Jan 25, 2023 8.054 8.262 7.995 8.217 1,764,599 +0.01(+0.11%)
Jan 24, 2023 8.335 8.362 8.208 8.208 1,576,147 -0.24(-2.79%)
Jan 23, 2023 8.380 8.498 8.285 8.443 1,865,781 -0.09(-1.06%)
Jan 20, 2023 8.471 8.606 8.371 8.534 1,335,791 +0.20(+2.39%)
Jan 19, 2023 8.326 8.389 8.204 8.335 1,412,698 -0.05(-0.65%)
Jan 18, 2023 8.661 8.742 8.380 8.389 1,828,563 -0.17(-2.01%)
Jan 17, 2023 8.416 8.661 8.389 8.561 2,631,852 +0.36(+4.42%)
Jan 13, 2023 8.154 8.235 8.100 8.199 1,425,685 +0.05(+0.55%)
Jan 12, 2023 8.027 8.199 7.991 8.154 1,454,087 +0.14(+1.81%)
Jan 11, 2023 8.054 8.154 7.939 8.009 1,624,922 +0.02(+0.23%)
Jan 10, 2023 7.783 8.000 7.774 7.991 2,143,657 +0.21(+2.67%)
Jan 09, 2023 7.756 7.864 7.733 7.783 2,056,799 +0.20(+2.63%)
Jan 06, 2023 7.403 7.620 7.308 7.584 2,095,022 +0.43(+5.94%)
Jan 05, 2023 7.222 7.267 7.077 7.158 2,070,897 -0.11(-1.49%)
Jan 04, 2023 7.394 7.439 7.204 7.267 3,288,303 -0.29(-3.83%)
Jan 03, 2023 7.864 7.900 7.543 7.557 1,953,416 -0.31(-3.91%)
Dec 30, 2022 7.873 7.954 7.792 7.864 1,334,560 -0.12(-1.47%)
Dec 29, 2022 8.027 8.100 7.973 7.982 1,094,484 +0.04(+0.46%)
Dec 28, 2022 8.299 8.335 7.941 7.946 2,823,705 -0.38(-4.57%)
Dec 27, 2022 8.344 8.371 8.267 8.326 969,387 -0.02(-0.22%)
Dec 23, 2022 8.290 8.380 8.185 8.344 1,112,675 +0.11(+1.32%)
Dec 22, 2022 8.480 8.525 8.077 8.235 2,154,406 -0.24(-2.88%)
Dec 21, 2022 8.380 8.588 8.299 8.480 3,784,962 +0.50(+6.24%)
Dec 20, 2022 7.837 8.014 7.810 7.982 1,876,115 +0.29(+3.76%)
Dec 19, 2022 7.919 7.955 7.629 7.692 2,336,543 -0.28(-3.52%)
Dec 16, 2022 8.127 8.190 7.946 7.973 2,439,682 -0.24(-2.97%)
Dec 15, 2022 8.208 8.434 8.118 8.217 4,456,784 +0.28(+3.53%)
Dec 14, 2022 8.145 8.181 7.819 7.937 2,437,230 -0.01(-0.11%)
Dec 13, 2022 8.190 8.191 7.909 7.946 3,375,603 +0.05(+0.69%)
Dec 12, 2022 7.719 7.891 7.701 7.891 2,407,913 +0.25(+3.32%)
Dec 09, 2022 7.683 7.765 7.583 7.638 1,925,843 +0.11(+1.44%)
Dec 08, 2022 7.529 7.656 7.475 7.529 1,795,951 +0.19(+2.59%)
Dec 07, 2022 7.502 7.520 7.330 7.339 2,452,729 -0.19(-2.52%)
Dec 06, 2022 7.611 7.728 7.466 7.529 2,331,548 -0.04(-0.48%)
Dec 05, 2022 7.774 8.059 7.547 7.566 3,049,450 +0.10(+1.33%)
Dec 02, 2022 7.312 7.493 7.267 7.466 1,862,279 +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.