Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 8.990 9.125 8.310 8.950 19,079,628 -0.56(-5.89%)
Feb 27, 2024 9.540 9.640 9.390 9.510 6,825,862 -0.42(-4.23%)
Feb 26, 2024 10.61 10.61 9.845 9.930 5,625,022 -0.73(-6.85%)
Feb 23, 2024 10.65 10.76 10.62 10.66 1,700,182 +0.18(+1.72%)
Feb 22, 2024 10.60 10.67 10.44 10.48 2,291,955 -0.22(-2.06%)
Feb 21, 2024 10.71 10.75 10.59 10.70 2,780,244 +0.25(+2.39%)
Feb 20, 2024 10.44 10.72 10.38 10.45 4,271,034 -0.03(-0.29%)
Feb 16, 2024 10.40 10.51 10.33 10.48 2,469,450 -0.01(-0.10%)
Feb 15, 2024 10.35 10.52 10.25 10.49 4,340,300 +0.02(+0.19%)
Feb 14, 2024 10.43 10.59 10.39 10.47 3,978,259 -0.54(-4.90%)
Feb 13, 2024 11.09 11.22 10.98 11.01 3,226,468 +0.19(+1.76%)
Feb 12, 2024 11.32 11.32 10.77 10.82 3,974,271 -0.64(-5.58%)
Feb 09, 2024 11.67 11.67 11.28 11.46 3,262,817 -0.54(-4.50%)
Feb 08, 2024 12.11 12.17 11.96 12.00 3,212,806 -0.36(-2.91%)
Feb 07, 2024 12.67 12.75 12.33 12.36 3,017,118 -0.33(-2.60%)
Feb 06, 2024 12.75 12.76 12.58 12.69 1,288,736 -0.21(-1.63%)
Feb 05, 2024 12.59 12.93 12.58 12.90 2,476,184 +0.17(+1.34%)
Feb 02, 2024 12.77 12.79 12.54 12.73 1,446,790 +0.05(+0.39%)
Feb 01, 2024 12.88 12.88 12.60 12.68 2,907,860 -0.13(-1.03%)
Jan 31, 2024 12.78 12.84 12.46 12.81 2,532,793 +0.29(+2.31%)
Jan 30, 2024 12.59 12.61 12.47 12.52 3,170,529 -0.13(-1.03%)
Jan 29, 2024 13.03 13.07 12.58 12.65 4,095,342 -0.32(-2.46%)
Jan 26, 2024 13.27 13.31 12.90 12.97 4,225,139 -0.79(-5.73%)
Jan 25, 2024 13.70 13.86 13.65 13.76 1,308,243 -0.08(-0.58%)
Jan 24, 2024 13.70 13.87 13.61 13.84 2,617,558 -0.14(-1.00%)
Jan 23, 2024 14.10 14.19 13.81 13.98 4,183,842 +0.34(+2.49%)
Jan 22, 2024 13.58 13.91 13.43 13.64 5,513,672 +0.47(+3.56%)
Jan 19, 2024 13.38 13.61 13.00 13.17 5,725,493 -0.26(-1.93%)
Jan 18, 2024 12.92 13.51 12.81 13.43 3,574,902 +0.59(+4.59%)
Jan 17, 2024 12.92 13.01 12.78 12.84 2,820,700 +0.15(+1.18%)
Jan 16, 2024 12.80 13.03 12.62 12.69 4,143,057 +0.12(+0.95%)
Jan 12, 2024 12.00 12.72 11.99 12.57 7,445,052 +0.68(+5.71%)
Jan 11, 2024 11.50 12.06 11.11 11.89 11,812,496 +0.00(+0.00%)
Jan 10, 2024 12.08 12.25 11.72 11.89 6,214,227 +0.16(+1.36%)
Jan 09, 2024 11.68 11.78 11.62 11.73 2,338,624 +0.09(+0.77%)
Jan 08, 2024 12.18 12.27 11.52 11.64 4,530,660 -0.84(-6.72%)
Jan 05, 2024 12.52 12.74 12.35 12.48 1,796,858 +0.08(+0.64%)
Jan 04, 2024 12.65 12.69 12.18 12.40 1,660,054 -0.45(-3.50%)
Jan 03, 2024 13.01 13.03 12.62 12.85 2,970,940 +0.61(+4.98%)
Jan 02, 2024 11.87 12.26 11.85 12.24 3,358,712 -0.89(-6.77%)
Dec 29, 2023 12.86 13.29 12.73 13.13 3,005,926 +0.21(+1.62%)
Dec 28, 2023 12.79 13.01 12.79 12.92 1,225,954 +0.29(+2.29%)
Dec 27, 2023 12.82 12.83 12.59 12.63 1,375,784 -0.42(-3.21%)
Dec 26, 2023 12.88 13.20 12.88 13.05 1,436,080 +0.47(+3.73%)
Dec 22, 2023 12.65 12.66 12.48 12.58 967,105 +0.02(+0.16%)
Dec 21, 2023 12.52 12.67 12.50 12.56 1,754,735 -0.06(-0.47%)
Dec 20, 2023 12.43 12.69 12.33 12.62 2,563,620 -0.39(-3.01%)
Dec 19, 2023 12.85 13.16 12.84 13.01 1,371,715 -0.07(-0.53%)
Dec 18, 2023 13.24 13.34 13.07 13.08 1,317,957 +0.09(+0.69%)
Dec 15, 2023 13.02 13.16 12.98 12.99 1,253,127 +0.21(+1.64%)
Dec 14, 2023 12.86 12.98 12.63 12.79 1,744,733 +0.02(+0.16%)
Dec 13, 2023 13.24 13.27 12.74 12.77 2,757,987 -0.56(-4.19%)
Dec 12, 2023 13.16 13.51 13.14 13.32 1,692,161 -0.14(-1.04%)
Dec 11, 2023 13.16 13.62 13.09 13.46 4,286,463 +1.07(+8.59%)
Dec 08, 2023 12.62 12.63 12.37 12.40 2,105,771 -0.34(-2.66%)
Dec 07, 2023 12.69 12.80 12.55 12.74 2,042,351 +0.13(+1.03%)
Dec 06, 2023 12.50 12.62 12.45 12.61 3,133,006 +0.03(+0.24%)
Dec 05, 2023 13.10 13.13 12.48 12.58 4,829,368 -0.56(-4.25%)
Dec 04, 2023 13.27 13.45 13.07 13.13 3,555,146 -1.17(-8.15%)
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.