Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 11.12 11.15 10.82 10.85 4,350,332 -0.22(-1.98%)
Feb 27, 2023 11.16 11.24 10.97 11.07 1,651,318 -0.05(-0.41%)
Feb 24, 2023 11.20 11.23 11.02 11.11 1,778,214 -0.17(-1.53%)
Feb 23, 2023 11.43 11.49 11.08 11.28 3,123,643 -0.07(-0.64%)
Feb 22, 2023 11.74 12.29 11.14 11.36 4,837,319 -0.21(-1.81%)
Feb 21, 2023 11.75 11.83 11.43 11.57 3,277,659 -0.29(-2.46%)
Feb 17, 2023 11.97 11.98 11.73 11.86 1,309,948 -0.03(-0.23%)
Feb 16, 2023 11.71 11.95 11.68 11.88 1,920,126 +0.05(+0.46%)
Feb 15, 2023 11.76 11.93 11.74 11.83 2,278,132 -0.09(-0.76%)
Feb 14, 2023 12.00 12.05 11.83 11.92 1,195,794 -0.12(-0.98%)
Feb 13, 2023 11.90 12.13 11.89 12.04 1,563,502 +0.08(+0.69%)
Feb 10, 2023 11.64 12.01 11.50 11.96 4,423,027 +0.46(+3.96%)
Feb 09, 2023 11.80 11.80 11.45 11.50 1,648,283 -0.17(-1.45%)
Feb 08, 2023 11.79 11.82 11.62 11.67 2,216,223 -0.18(-1.50%)
Feb 07, 2023 11.92 12.06 11.83 11.85 2,290,324 -0.16(-1.33%)
Feb 06, 2023 12.03 12.07 11.83 12.01 1,835,434 -0.08(-0.66%)
Feb 03, 2023 12.29 12.37 11.94 12.09 2,273,128 -0.24(-1.95%)
Feb 02, 2023 12.08 12.41 12.08 12.33 1,936,914 +0.30(+2.52%)
Feb 01, 2023 12.02 12.18 11.83 12.03 1,421,920 +0.02(+0.15%)
Jan 31, 2023 11.89 12.05 11.81 12.01 2,518,329 +0.16(+1.35%)
Jan 30, 2023 11.88 12.01 11.82 11.85 1,322,161 -0.12(-1.04%)
Jan 27, 2023 11.83 12.03 11.72 11.97 1,139,389 +0.17(+1.43%)
Jan 26, 2023 11.72 11.80 11.67 11.80 917,607 +0.11(+0.91%)
Jan 25, 2023 11.79 11.79 11.61 11.70 1,151,664 -0.08(-0.68%)
Jan 24, 2023 11.86 11.89 11.72 11.78 780,972 -0.06(-0.53%)
Jan 23, 2023 11.75 11.88 11.70 11.84 933,551 +0.11(+0.91%)
Jan 20, 2023 11.65 11.73 11.47 11.73 1,835,124 +0.14(+1.23%)
Jan 19, 2023 11.62 11.64 11.45 11.59 1,598,336 -0.04(-0.38%)
Jan 18, 2023 11.79 11.88 11.48 11.64 2,008,618 -0.14(-1.21%)
Jan 17, 2023 11.72 11.87 11.72 11.78 1,132,899 +0.11(+0.91%)
Jan 13, 2023 11.74 11.80 11.62 11.67 1,276,684 -0.13(-1.13%)
Jan 12, 2023 11.74 11.82 11.57 11.80 1,362,188 +0.17(+1.45%)
Jan 11, 2023 11.35 11.67 11.34 11.64 1,477,172 +0.37(+3.32%)
Jan 10, 2023 11.40 11.43 11.17 11.26 2,325,868 -0.27(-2.32%)
Jan 09, 2023 11.73 11.74 11.47 11.53 1,677,787 -0.27(-2.26%)
Jan 06, 2023 11.64 11.81 11.62 11.80 1,315,338 +0.21(+1.84%)
Jan 05, 2023 11.59 11.67 11.48 11.58 2,554,452 -0.07(-0.61%)
Jan 04, 2023 11.31 11.72 11.30 11.65 2,273,345 +0.44(+3.89%)
Jan 03, 2023 11.24 11.31 11.08 11.22 3,171,968 +0.16(+1.45%)
Dec 30, 2022 10.78 11.11 10.77 11.06 1,527,205 -0.03(-0.24%)
Dec 29, 2022 11.00 11.12 10.93 11.08 1,066,820 +0.16(+1.47%)
Dec 28, 2022 11.31 11.32 10.91 10.92 1,343,751 -0.27(-2.38%)
Dec 27, 2022 11.08 11.20 11.02 11.19 1,011,293 +0.10(+0.88%)
Dec 23, 2022 10.99 11.10 10.91 11.09 1,121,504 +0.12(+1.05%)
Dec 22, 2022 11.01 11.03 10.75 10.98 2,276,793 -0.06(-0.56%)
Dec 21, 2022 11.09 11.22 11.03 11.04 1,740,992 +0.09(+0.81%)
Dec 20, 2022 10.83 11.06 10.79 10.95 1,650,015 +0.08(+0.74%)
Dec 19, 2022 10.91 10.98 10.71 10.87 1,551,223 -0.07(-0.65%)
Dec 16, 2022 11.07 11.15 10.79 10.94 4,418,924 -0.33(-2.92%)
Dec 15, 2022 11.36 11.43 11.16 11.27 2,176,209 -0.12(-1.02%)
Dec 14, 2022 11.34 11.46 11.20 11.39 3,615,687 +0.04(+0.31%)
Dec 13, 2022 11.39 11.56 11.14 11.35 5,288,448 +0.16(+1.43%)
Dec 12, 2022 11.20 11.23 11.08 11.19 1,709,891 -0.02(-0.16%)
Dec 09, 2022 11.37 11.40 11.21 11.21 1,280,454 -0.18(-1.56%)
Dec 08, 2022 11.34 11.66 11.34 11.39 1,829,411 +0.05(+0.47%)
Dec 07, 2022 11.44 11.55 11.26 11.33 1,674,673 -0.18(-1.55%)
Dec 06, 2022 11.57 11.66 11.41 11.51 1,742,920 -0.06(-0.54%)
Dec 05, 2022 11.65 11.72 11.46 11.57 2,592,129 -0.05(-0.46%)
Dec 02, 2022 11.36 11.71 11.31 11.63 2,181,075 +0.22(+1.95%)
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.