Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.280 9.145 8.240 9.060 4,581,746 +0.90(+11.03%)
Mar 30, 2023 8.450 8.750 8.090 8.160 2,444,540 -0.10(-1.21%)
Mar 29, 2023 8.040 8.320 7.965 8.260 2,100,790 +0.41(+5.22%)
Mar 28, 2023 8.180 8.335 7.780 7.850 1,970,865 -0.42(-5.08%)
Mar 27, 2023 8.030 8.350 7.700 8.270 3,294,842 +0.27(+3.37%)
Mar 24, 2023 8.230 8.330 7.770 8.000 3,435,395 -0.29(-3.50%)
Mar 23, 2023 7.860 8.828 7.812 8.290 3,710,787 +0.58(+7.52%)
Mar 22, 2023 8.400 8.405 7.710 7.710 2,633,099 -0.72(-8.54%)
Mar 21, 2023 8.090 8.450 7.955 8.430 2,521,572 +0.46(+5.77%)
Mar 20, 2023 8.140 8.320 7.780 7.970 3,189,788 -0.27(-3.28%)
Mar 17, 2023 8.750 8.810 8.220 8.240 3,411,001 -0.50(-5.72%)
Mar 16, 2023 8.430 8.820 8.270 8.740 3,042,813 +0.29(+3.43%)
Mar 15, 2023 7.650 8.480 7.560 8.450 4,002,886 +0.68(+8.75%)
Mar 14, 2023 7.990 8.230 7.580 7.770 3,984,302 +0.11(+1.44%)
Mar 13, 2023 6.590 8.010 6.475 7.660 7,976,657 +0.94(+13.99%)
Mar 10, 2023 6.960 6.960 6.488 6.720 4,032,211 -0.26(-3.72%)
Mar 09, 2023 7.590 7.755 6.920 6.980 2,610,523 -0.58(-7.67%)
Mar 08, 2023 7.230 7.560 7.040 7.560 1,599,519 +0.26(+3.56%)
Mar 07, 2023 7.440 7.627 7.280 7.300 1,795,121 -0.19(-2.54%)
Mar 06, 2023 7.930 8.190 7.480 7.490 2,552,853 -0.38(-4.83%)
Mar 03, 2023 7.340 7.900 7.340 7.870 2,984,413 +0.63(+8.70%)
Mar 02, 2023 6.980 7.280 6.830 7.240 2,800,075 +0.04(+0.56%)
Mar 01, 2023 7.410 7.452 7.080 7.200 3,241,100 -0.21(-2.83%)
Feb 28, 2023 7.510 7.710 7.340 7.410 3,552,255 -0.15(-1.98%)
Feb 27, 2023 7.970 7.970 7.470 7.560 2,916,274 -0.05(-0.66%)
Feb 24, 2023 7.760 7.835 7.320 7.610 4,247,525 -0.54(-6.63%)
Feb 23, 2023 8.810 8.980 7.940 8.150 4,482,093 -0.46(-5.34%)
Feb 22, 2023 8.360 8.898 8.190 8.610 5,382,834 +0.27(+3.24%)
Feb 21, 2023 8.280 9.125 8.170 8.340 5,700,982 -0.08(-0.95%)
Feb 17, 2023 8.740 9.340 8.240 8.420 8,021,623 -0.59(-6.55%)
Feb 16, 2023 9.290 9.885 9.010 9.010 7,495,843 -0.51(-5.36%)
Feb 15, 2023 8.630 9.530 8.550 9.520 4,310,092 +0.86(+9.93%)
Feb 14, 2023 8.240 8.860 8.090 8.660 4,044,217 +0.26(+3.10%)
Feb 13, 2023 8.200 9.050 8.045 8.400 4,638,840 +0.24(+2.94%)
Feb 10, 2023 8.120 8.395 7.940 8.160 2,993,673 -0.13(-1.57%)
Feb 09, 2023 9.000 9.240 8.270 8.290 3,885,755 -0.57(-6.43%)
Feb 08, 2023 9.130 9.400 8.780 8.860 3,520,378 -0.29(-3.17%)
Feb 07, 2023 9.790 9.880 8.605 9.150 6,117,886 -0.73(-7.39%)
Feb 06, 2023 9.310 9.930 9.120 9.880 4,260,252 +0.43(+4.55%)
Feb 03, 2023 9.000 10.59 8.750 9.450 7,992,522 -0.33(-3.37%)
Feb 02, 2023 9.230 10.70 8.930 9.780 13,210,587 +1.11(+12.80%)
Feb 01, 2023 7.460 8.720 7.372 8.670 5,922,511 +1.19(+15.91%)
Jan 31, 2023 7.270 7.600 7.020 7.480 4,948,901 +0.26(+3.60%)
Jan 30, 2023 7.220 7.520 7.020 7.220 5,178,124 -0.06(-0.82%)
Jan 27, 2023 6.030 7.469 6.010 7.280 9,588,933 +1.20(+19.74%)
Jan 26, 2023 5.880 6.275 5.710 6.080 5,849,359 +0.42(+7.52%)
Jan 25, 2023 5.780 5.970 5.190 5.655 7,308,243 -0.52(-8.50%)
Jan 24, 2023 6.180 6.590 6.140 6.180 2,650,893 -0.11(-1.75%)
Jan 23, 2023 6.190 6.550 6.120 6.290 2,806,079 +0.11(+1.78%)
Jan 20, 2023 5.720 6.250 5.580 6.180 2,968,077 +0.56(+9.96%)
Jan 19, 2023 5.620 5.720 5.280 5.620 3,002,248 -0.13(-2.26%)
Jan 18, 2023 6.410 6.480 5.630 5.750 3,894,136 -0.55(-8.73%)
Jan 17, 2023 6.190 6.585 6.020 6.300 4,978,199 +0.15(+2.44%)
Jan 13, 2023 5.980 6.480 5.880 6.150 3,339,141 +0.02(+0.33%)
Jan 12, 2023 5.850 6.175 5.715 6.130 4,320,269 +0.33(+5.69%)
Jan 11, 2023 5.560 5.825 5.500 5.800 3,132,732 +0.31(+5.65%)
Jan 10, 2023 5.110 5.515 5.040 5.490 2,833,061 +0.34(+6.60%)
Jan 09, 2023 4.920 5.450 4.870 5.150 4,953,138 +0.39(+8.19%)
Jan 06, 2023 4.600 4.785 4.440 4.760 2,134,173 +0.20(+4.39%)
Jan 05, 2023 4.720 4.715 4.440 4.560 2,723,115 -0.21(-4.40%)
Jan 04, 2023 4.420 4.820 4.350 4.770 2,843,376 +0.46(+10.67%)
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.