Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.969 7.093 6.951 7.084 4,212,539 +0.14(+2.04%)
Mar 30, 2023 6.960 7.013 6.889 6.942 3,676,740 +0.08(+1.16%)
Mar 29, 2023 6.914 6.944 6.820 6.863 6,142,048 +0.04(+0.63%)
Mar 28, 2023 6.734 6.852 6.708 6.820 4,851,365 +0.06(+0.89%)
Mar 27, 2023 6.760 6.794 6.683 6.760 6,171,824 +0.15(+2.21%)
Mar 24, 2023 6.485 6.630 6.348 6.614 6,762,054 +0.11(+1.72%)
Mar 23, 2023 6.700 6.794 6.476 6.502 7,194,187 -0.15(-2.19%)
Mar 22, 2023 6.880 6.889 6.648 6.648 5,461,914 -0.24(-3.49%)
Mar 21, 2023 6.803 6.965 6.803 6.889 4,858,818 +0.23(+3.48%)
Mar 20, 2023 6.708 6.786 6.627 6.657 6,170,564 +0.03(+0.52%)
Mar 17, 2023 6.846 6.854 6.605 6.623 11,197,121 -0.26(-3.74%)
Mar 16, 2023 6.820 6.931 6.674 6.880 6,502,591 +0.02(+0.25%)
Mar 15, 2023 6.957 6.974 6.717 6.863 8,314,888 -0.27(-3.85%)
Mar 14, 2023 7.077 7.300 7.043 7.137 8,293,287 +0.26(+3.74%)
Mar 13, 2023 6.906 6.991 6.717 6.880 7,316,016 -0.16(-2.31%)
Mar 10, 2023 7.309 7.335 7.026 7.043 7,214,844 -0.28(-3.86%)
Mar 09, 2023 7.601 7.660 7.317 7.326 4,509,564 -0.28(-3.72%)
Mar 08, 2023 7.652 7.673 7.523 7.609 5,018,752 -0.04(-0.56%)
Mar 07, 2023 7.772 7.798 7.626 7.652 3,759,344 -0.14(-1.76%)
Mar 06, 2023 7.806 7.875 7.764 7.789 4,408,905 +0.02(+0.22%)
Mar 03, 2023 7.746 7.803 7.742 7.772 3,223,312 +0.08(+1.00%)
Mar 02, 2023 7.695 7.716 7.652 7.695 4,495,004 -0.06(-0.77%)
Mar 01, 2023 7.798 7.841 7.703 7.755 4,876,945 -0.05(-0.66%)
Feb 28, 2023 7.892 7.909 7.806 7.806 3,742,367 -0.04(-0.55%)
Feb 27, 2023 7.909 7.944 7.819 7.849 2,892,127 -0.01(-0.11%)
Feb 24, 2023 7.875 7.918 7.789 7.858 3,954,926 -0.08(-0.97%)
Feb 23, 2023 7.978 8.038 7.858 7.935 3,977,674 +0.02(+0.22%)
Feb 22, 2023 7.849 7.987 7.849 7.918 3,766,566 +0.06(+0.76%)
Feb 21, 2023 8.089 8.107 7.806 7.858 5,603,726 -0.31(-3.78%)
Feb 17, 2023 8.167 8.184 8.081 8.167 7,654,249 -0.01(-0.10%)
Feb 16, 2023 8.150 8.252 8.098 8.175 3,665,613 -0.04(-0.52%)
Feb 15, 2023 8.141 8.235 8.089 8.218 3,586,314 +0.02(+0.21%)
Feb 14, 2023 8.167 8.257 8.107 8.201 4,403,830 -0.02(-0.21%)
Feb 13, 2023 8.107 8.218 8.098 8.218 4,175,114 +0.09(+1.05%)
Feb 10, 2023 8.064 8.180 8.021 8.132 5,433,074 +0.03(+0.42%)
Feb 09, 2023 8.270 8.352 8.038 8.098 8,248,940 -0.08(-0.94%)
Feb 08, 2023 8.098 8.218 8.072 8.175 7,849,393 +0.24(+3.03%)
Feb 07, 2023 7.832 7.961 7.798 7.935 11,116,037 +0.04(+0.54%)
Feb 06, 2023 8.072 8.072 7.832 7.892 6,751,383 -0.22(-2.75%)
Feb 03, 2023 8.107 8.167 8.029 8.115 6,283,064 -0.10(-1.25%)
Feb 02, 2023 8.210 8.304 8.184 8.218 5,292,866 +0.07(+0.84%)
Feb 01, 2023 8.038 8.227 8.012 8.150 7,447,005 +0.08(+0.96%)
Jan 31, 2023 7.978 8.072 7.952 8.072 7,133,099 +0.11(+1.40%)
Jan 30, 2023 7.952 8.029 7.909 7.961 4,923,599 -0.04(-0.54%)
Jan 27, 2023 8.047 8.089 7.969 8.004 6,871,457 +0.02(+0.21%)
Jan 26, 2023 7.935 7.995 7.884 7.987 3,555,033 +0.09(+1.09%)
Jan 25, 2023 7.858 7.944 7.841 7.901 3,270,602 -0.02(-0.22%)
Jan 24, 2023 7.866 7.961 7.798 7.918 4,722,832 +0.05(+0.65%)
Jan 23, 2023 7.789 7.892 7.776 7.866 5,230,729 +0.12(+1.55%)
Jan 20, 2023 7.618 7.781 7.566 7.746 5,912,647 +0.13(+1.69%)
Jan 19, 2023 7.549 7.626 7.517 7.618 3,512,470 +0.01(+0.11%)
Jan 18, 2023 7.626 7.712 7.583 7.609 3,233,824 +0.03(+0.34%)
Jan 17, 2023 7.626 7.686 7.566 7.583 3,633,577 -0.02(-0.23%)
Jan 13, 2023 7.540 7.635 7.515 7.601 4,395,290 +0.01(+0.11%)
Jan 12, 2023 7.592 7.669 7.498 7.592 5,362,004 +0.06(+0.80%)
Jan 11, 2023 7.455 7.609 7.455 7.532 5,259,994 +0.13(+1.74%)
Jan 10, 2023 7.335 7.420 7.292 7.403 3,541,248 +0.06(+0.82%)
Jan 09, 2023 7.377 7.429 7.343 7.343 4,430,163 +0.02(+0.23%)
Jan 06, 2023 7.266 7.352 7.214 7.326 3,539,786 +0.10(+1.43%)
Jan 05, 2023 7.189 7.257 7.163 7.223 3,752,149 -0.02(-0.24%)
Jan 04, 2023 7.163 7.287 7.163 7.240 4,676,786 +0.14(+1.93%)
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.