Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.450 8.530 8.250 8.420 641,224 -0.03(-0.36%)
Mar 30, 2023 8.530 8.530 8.300 8.450 195,108 -0.01(-0.12%)
Mar 29, 2023 8.500 8.550 8.430 8.460 195,382 -0.09(-1.05%)
Mar 28, 2023 8.300 8.580 8.300 8.550 122,863 +0.17(+2.03%)
Mar 27, 2023 8.350 8.450 8.210 8.380 185,222 +0.12(+1.45%)
Mar 24, 2023 8.180 8.340 8.100 8.260 209,255 +0.06(+0.73%)
Mar 23, 2023 8.350 8.520 8.150 8.200 195,306 -0.11(-1.32%)
Mar 22, 2023 8.350 8.490 8.210 8.310 217,583 -0.01(-0.12%)
Mar 21, 2023 8.230 8.460 8.220 8.320 224,958 +0.19(+2.34%)
Mar 20, 2023 8.180 8.260 8.080 8.130 276,399 -0.02(-0.25%)
Mar 17, 2023 8.040 8.210 7.980 8.150 359,038 +0.04(+0.49%)
Mar 16, 2023 8.080 8.230 8.030 8.110 265,683 -0.09(-1.10%)
Mar 15, 2023 8.220 8.260 8.090 8.200 472,821 -0.17(-2.03%)
Mar 14, 2023 8.260 8.450 8.260 8.370 361,942 +0.06(+0.72%)
Mar 13, 2023 8.220 8.490 8.100 8.310 747,665 -0.12(-1.42%)
Mar 10, 2023 8.400 8.480 8.250 8.430 392,220 -0.01(-0.12%)
Mar 09, 2023 8.570 8.650 8.380 8.440 253,165 -0.15(-1.75%)
Mar 08, 2023 8.550 8.610 8.450 8.590 217,308 +0.02(+0.23%)
Mar 07, 2023 8.680 8.740 8.511 8.570 207,124 -0.14(-1.61%)
Mar 06, 2023 8.930 8.958 8.660 8.710 197,038 -0.22(-2.46%)
Mar 03, 2023 8.810 9.000 8.790 8.930 155,668 +0.17(+1.94%)
Mar 02, 2023 8.700 8.850 8.640 8.760 217,827 -0.01(-0.11%)
Mar 01, 2023 9.100 9.150 8.770 8.770 393,815 -0.34(-3.73%)
Feb 28, 2023 9.210 9.240 9.075 9.110 417,145 -0.03(-0.33%)
Feb 27, 2023 9.170 9.250 9.110 9.140 308,424 -0.01(-0.11%)
Feb 24, 2023 9.120 9.260 9.090 9.150 304,243 -0.03(-0.33%)
Feb 23, 2023 9.000 9.205 8.950 9.180 265,457 +0.14(+1.55%)
Feb 22, 2023 9.200 9.240 9.015 9.040 362,514 -0.16(-1.74%)
Feb 21, 2023 9.000 9.270 8.880 9.200 734,727 +0.20(+2.22%)
Feb 17, 2023 8.860 9.030 8.712 9.000 672,377 +0.05(+0.56%)
Feb 16, 2023 8.860 9.127 8.800 8.950 911,669 +0.20(+2.29%)
Feb 15, 2023 8.580 8.750 8.485 8.750 537,319 +0.13(+1.51%)
Feb 14, 2023 8.600 8.740 8.560 8.620 174,475 +0.04(+0.47%)
Feb 13, 2023 8.630 8.700 8.510 8.580 316,606 -0.08(-0.92%)
Feb 10, 2023 8.680 8.700 8.625 8.660 572,190 +0.02(+0.23%)
Feb 09, 2023 8.600 8.710 8.570 8.640 503,614 -0.02(-0.23%)
Feb 08, 2023 8.620 8.700 8.540 8.660 381,139 +0.12(+1.41%)
Feb 07, 2023 8.340 8.640 8.320 8.540 548,434 +0.20(+2.40%)
Feb 06, 2023 8.130 8.380 8.040 8.340 465,235 +0.18(+2.21%)
Feb 03, 2023 8.310 8.410 8.060 8.160 613,591 -0.18(-2.16%)
Feb 02, 2023 8.340 8.360 8.115 8.340 443,518 +0.01(+0.12%)
Feb 01, 2023 8.200 8.395 8.150 8.330 614,047 +0.07(+0.85%)
Jan 31, 2023 8.200 8.260 8.100 8.260 879,372 +0.08(+0.98%)
Jan 30, 2023 8.100 8.276 8.070 8.180 664,100 +0.06(+0.74%)
Jan 27, 2023 8.100 8.260 8.040 8.120 1,401,517 -0.04(-0.49%)
Jan 26, 2023 8.000 8.300 7.960 8.160 2,022,394 +0.16(+2.00%)
Jan 25, 2023 8.000 8.240 7.910 8.000 4,602,489 +1.02(+14.61%)
Jan 24, 2023 6.970 7.010 6.850 6.980 202,267 +0.00(+0.00%)
Jan 23, 2023 6.800 6.990 6.728 6.980 267,031 +0.18(+2.65%)
Jan 20, 2023 6.730 6.840 6.650 6.800 156,901 +0.07(+1.04%)
Jan 19, 2023 6.500 6.740 6.500 6.730 143,772 +0.21(+3.22%)
Jan 18, 2023 6.770 6.850 6.520 6.520 140,746 -0.17(-2.54%)
Jan 17, 2023 6.880 6.950 6.640 6.690 236,568 -0.21(-3.04%)
Jan 13, 2023 6.990 7.010 6.860 6.900 110,542 -0.10(-1.43%)
Jan 12, 2023 6.870 7.070 6.760 7.000 201,402 +0.17(+2.49%)
Jan 11, 2023 6.730 6.920 6.720 6.830 213,134 +0.11(+1.64%)
Jan 10, 2023 6.250 6.880 6.220 6.720 501,793 +0.54(+8.74%)
Jan 09, 2023 6.270 6.468 6.170 6.180 174,987 -0.12(-1.90%)
Jan 06, 2023 6.180 6.380 6.180 6.300 133,725 +0.11(+1.78%)
Jan 05, 2023 6.130 6.280 6.130 6.190 142,424 -0.11(-1.75%)
Jan 04, 2023 6.200 6.440 6.140 6.300 209,809 +0.06(+0.96%)
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.