Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 6.170 6.235 6.155 6.190 3,621,231 +0.01(+0.16%)
Apr 18, 2024 6.190 6.220 6.120 6.180 2,513,422 +0.00(+0.00%)
Apr 17, 2024 6.190 6.280 6.170 6.180 3,348,490 +0.02(+0.32%)
Apr 16, 2024 6.200 6.245 6.100 6.160 3,137,542 -0.07(-1.12%)
Apr 15, 2024 6.360 6.460 6.200 6.230 2,672,776 -0.13(-2.04%)
Apr 12, 2024 6.470 6.500 6.340 6.360 4,127,167 -0.10(-1.55%)
Apr 11, 2024 6.470 6.515 6.350 6.460 2,747,770 -0.01(-0.15%)
Apr 10, 2024 6.550 6.560 6.390 6.470 2,759,900 -0.18(-2.71%)
Apr 09, 2024 6.530 6.650 6.530 6.650 3,160,900 +0.10(+1.53%)
Apr 08, 2024 6.410 6.570 6.410 6.550 3,736,116 +0.12(+1.87%)
Apr 05, 2024 6.280 6.430 6.260 6.430 5,477,616 +0.15(+2.39%)
Apr 04, 2024 6.420 6.480 6.270 6.280 3,328,470 -0.10(-1.57%)
Apr 03, 2024 6.340 6.450 6.325 6.380 4,994,194 +0.00(+0.00%)
Apr 02, 2024 6.430 6.430 6.300 6.380 6,389,287 -0.11(-1.69%)
Apr 01, 2024 6.730 6.740 6.480 6.490 9,449,564 -0.23(-3.42%)
Mar 28, 2024 6.760 6.707 6.680 6.720 5,910,391 -0.01(-0.15%)
Mar 27, 2024 6.520 6.740 6.520 6.730 6,224,635 +0.25(+3.86%)
Mar 26, 2024 6.600 6.600 6.460 6.480 5,329,689 -0.04(-0.61%)
Mar 25, 2024 6.440 6.580 6.410 6.520 4,666,818 +0.13(+2.03%)
Mar 22, 2024 6.580 6.595 6.380 6.390 10,990,481 -0.25(-3.77%)
Mar 21, 2024 6.750 6.760 6.620 6.640 4,174,243 -0.06(-0.90%)
Mar 20, 2024 6.570 6.715 6.550 6.700 4,504,396 +0.11(+1.67%)
Mar 19, 2024 6.530 6.640 6.520 6.590 8,063,927 +0.08(+1.23%)
Mar 18, 2024 6.360 6.560 6.330 6.510 8,332,271 +0.25(+3.99%)
Mar 15, 2024 6.700 6.870 6.120 6.260 47,731,716 -0.51(-7.53%)
Mar 14, 2024 6.590 6.780 6.550 6.770 7,815,377 +0.14(+2.11%)
Mar 13, 2024 6.550 6.665 6.520 6.630 10,815,578 +0.08(+1.30%)
Mar 12, 2024 6.505 6.565 6.456 6.545 10,003,304 +0.05(+0.76%)
Mar 11, 2024 6.476 6.538 6.441 6.495 10,126,967 +0.04(+0.61%)
Mar 08, 2024 6.624 6.714 6.456 6.456 10,261,638 -0.20(-2.98%)
Mar 07, 2024 7.100 7.100 6.495 6.654 38,432,372 -0.75(-10.17%)
Mar 06, 2024 7.388 7.487 7.368 7.408 3,651,294 +0.05(+0.67%)
Mar 05, 2024 7.229 7.467 7.185 7.358 6,193,438 +0.09(+1.23%)
Mar 04, 2024 7.249 7.368 7.090 7.269 5,224,382 +0.03(+0.41%)
Mar 01, 2024 7.190 7.338 7.071 7.239 7,652,956 +0.04(+0.55%)
Feb 29, 2024 7.239 7.537 7.080 7.199 9,824,911 +0.07(+0.97%)
Feb 28, 2024 6.763 7.160 6.609 7.130 13,509,253 +0.65(+10.11%)
Feb 27, 2024 6.604 6.614 6.441 6.476 3,642,804 -0.10(-1.51%)
Feb 26, 2024 6.654 6.743 6.555 6.575 2,857,531 -0.11(-1.63%)
Feb 23, 2024 6.575 6.714 6.545 6.684 2,154,080 +0.12(+1.81%)
Feb 22, 2024 6.614 6.704 6.545 6.565 2,998,497 -0.08(-1.19%)
Feb 21, 2024 6.654 6.654 6.604 6.644 1,983,730 -0.04(-0.59%)
Feb 20, 2024 6.753 6.823 6.664 6.684 2,102,924 -0.09(-1.32%)
Feb 16, 2024 6.743 6.872 6.743 6.773 1,885,182 -0.04(-0.58%)
Feb 15, 2024 6.743 6.942 6.728 6.813 1,782,136 +0.09(+1.33%)
Feb 14, 2024 6.674 6.793 6.614 6.723 2,546,855 +0.15(+2.26%)
Feb 13, 2024 6.714 6.714 6.471 6.575 3,019,557 -0.36(-5.15%)
Feb 12, 2024 6.753 6.947 6.753 6.932 2,669,517 +0.21(+3.10%)
Feb 09, 2024 6.604 6.803 6.565 6.723 2,785,181 +0.14(+2.11%)
Feb 08, 2024 6.575 6.624 6.520 6.585 1,570,005 +0.02(+0.30%)
Feb 07, 2024 6.565 6.575 6.327 6.565 4,471,845 +0.03(+0.46%)
Feb 06, 2024 6.515 6.565 6.466 6.535 2,217,976 +0.04(+0.61%)
Feb 05, 2024 6.426 6.535 6.327 6.495 1,878,669 -0.03(-0.46%)
Feb 02, 2024 6.446 6.604 6.307 6.525 2,501,237 +0.01(+0.15%)
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.