Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 8.630 8.630 8.460 8.560 67,106 -0.04(-0.47%)
Mar 26, 2024 8.680 8.800 8.500 8.600 135,649 -0.15(-1.71%)
Mar 25, 2024 8.850 8.960 8.700 8.750 176,935 -0.04(-0.46%)
Mar 22, 2024 8.730 8.860 8.590 8.790 150,032 +0.05(+0.57%)
Mar 21, 2024 8.530 8.790 8.356 8.740 255,884 +0.30(+3.55%)
Mar 20, 2024 8.150 8.450 8.110 8.440 267,597 +0.34(+4.20%)
Mar 19, 2024 8.250 8.453 8.080 8.100 208,168 -0.25(-2.99%)
Mar 18, 2024 8.000 8.460 7.980 8.350 281,768 +0.37(+4.64%)
Mar 15, 2024 7.930 8.160 7.870 7.980 58,198 +0.07(+0.88%)
Mar 14, 2024 8.120 8.130 7.900 7.910 105,651 -0.21(-2.59%)
Mar 13, 2024 7.980 8.340 7.980 8.120 308,321 +0.14(+1.75%)
Mar 12, 2024 7.950 7.990 7.820 7.980 125,681 +0.11(+1.40%)
Mar 11, 2024 7.900 7.974 7.740 7.870 187,462 -0.14(-1.75%)
Mar 08, 2024 7.990 8.041 7.845 8.010 131,126 +0.09(+1.14%)
Mar 07, 2024 7.990 8.100 7.850 7.920 157,568 -0.18(-2.22%)
Mar 06, 2024 7.800 8.130 7.760 8.100 261,279 +0.38(+4.92%)
Mar 05, 2024 7.910 7.910 7.670 7.720 112,749 -0.01(-0.13%)
Mar 04, 2024 8.200 8.315 7.720 7.730 260,999 -0.12(-1.53%)
Mar 01, 2024 7.800 8.158 7.720 7.850 163,496 +0.02(+0.26%)
Feb 29, 2024 7.870 7.950 7.720 7.830 156,155 +0.06(+0.77%)
Feb 28, 2024 8.010 8.060 7.760 7.770 187,548 -0.29(-3.60%)
Feb 27, 2024 8.448 8.448 7.970 8.060 150,034 -0.22(-2.66%)
Feb 26, 2024 8.160 8.373 8.010 8.280 243,799 +0.07(+0.85%)
Feb 23, 2024 8.340 8.420 8.120 8.210 177,020 -0.13(-1.56%)
Feb 22, 2024 8.280 8.595 8.170 8.340 170,474 +0.07(+0.85%)
Feb 21, 2024 8.400 8.470 8.240 8.270 147,120 -0.13(-1.55%)
Feb 20, 2024 8.320 8.570 8.220 8.400 278,480 +0.01(+0.12%)
Feb 16, 2024 8.760 8.870 8.360 8.390 175,539 -0.03(-0.36%)
Feb 15, 2024 8.290 8.540 8.150 8.420 221,952 +0.25(+3.06%)
Feb 14, 2024 7.920 8.250 7.920 8.170 197,244 +0.18(+2.25%)
Feb 13, 2024 8.120 8.130 7.920 7.990 150,771 -0.21(-2.56%)
Feb 12, 2024 8.200 8.420 8.200 8.200 107,758 +0.00(+0.00%)
Feb 09, 2024 8.100 8.450 8.070 8.200 252,828 +0.14(+1.74%)
Feb 08, 2024 8.490 8.620 8.020 8.060 246,556 -0.45(-5.29%)
Feb 07, 2024 8.500 8.610 8.200 8.510 353,848 -0.32(-3.62%)
Feb 06, 2024 8.890 8.990 8.765 8.830 224,035 -0.06(-0.67%)
Feb 05, 2024 9.360 9.390 8.670 8.890 333,111 -0.47(-5.02%)
Feb 02, 2024 9.390 9.475 9.280 9.360 100,848 +0.00(+0.00%)
Feb 01, 2024 9.140 9.440 9.100 9.360 146,759 +0.22(+2.41%)
Jan 31, 2024 9.260 9.330 9.020 9.140 152,282 +0.05(+0.55%)
Jan 30, 2024 9.000 9.170 8.850 9.090 118,470 -0.04(-0.44%)
Jan 29, 2024 9.440 9.500 9.090 9.130 150,978 -0.22(-2.35%)
Jan 26, 2024 9.500 9.500 9.260 9.350 163,368 -0.09(-0.95%)
Jan 25, 2024 9.170 9.500 9.170 9.440 267,998 +0.28(+3.06%)
Jan 24, 2024 9.290 9.400 9.100 9.160 182,692 -0.02(-0.22%)
Jan 23, 2024 9.310 9.420 9.110 9.180 150,882 -0.10(-1.08%)
Jan 22, 2024 8.960 9.360 8.930 9.280 317,600 +0.31(+3.46%)
Jan 19, 2024 8.920 9.050 8.690 8.970 186,641 +0.12(+1.36%)
Jan 18, 2024 8.830 8.970 8.645 8.850 99,243 -0.03(-0.34%)
Jan 17, 2024 8.790 9.150 8.500 8.880 169,650 +0.01(+0.11%)
Jan 16, 2024 9.000 9.070 8.810 8.870 212,784 -0.10(-1.11%)
Jan 12, 2024 9.020 9.150 8.930 8.970 129,555 +0.11(+1.24%)
Jan 11, 2024 9.060 9.060 8.800 8.860 207,414 -0.10(-1.12%)
Jan 10, 2024 8.780 9.020 8.540 8.960 218,864 +0.33(+3.82%)
Jan 09, 2024 9.190 9.190 8.600 8.630 197,794 -0.46(-5.06%)
Jan 08, 2024 9.190 9.190 8.930 9.090 164,945 +0.08(+0.89%)
Jan 05, 2024 8.870 9.200 8.700 9.010 292,945 +0.06(+0.67%)
Jan 04, 2024 9.130 9.130 8.930 8.950 161,811 -0.14(-1.54%)
Jan 03, 2024 9.080 9.305 9.030 9.090 211,351 -0.11(-1.20%)
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.