Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.990 6.210 5.920 6.140 7,227,238 +0.16(+2.68%)
Mar 30, 2023 6.240 6.310 5.960 5.980 5,513,145 -0.19(-3.08%)
Mar 29, 2023 6.170 6.230 6.070 6.170 6,124,976 +0.14(+2.32%)
Mar 28, 2023 6.030 6.130 5.900 6.030 7,831,889 +0.10(+1.69%)
Mar 27, 2023 5.910 6.100 5.720 5.930 8,238,951 +0.20(+3.49%)
Mar 24, 2023 5.700 5.760 5.540 5.730 4,756,549 +0.00(+0.00%)
Mar 23, 2023 5.810 6.075 5.700 5.730 4,441,086 -0.02(-0.35%)
Mar 22, 2023 5.910 6.040 5.740 5.750 8,653,091 -0.05(-0.86%)
Mar 21, 2023 5.800 5.940 5.760 5.800 6,001,317 +0.08(+1.40%)
Mar 20, 2023 5.970 6.115 5.720 5.720 7,082,621 -0.26(-4.35%)
Mar 17, 2023 6.020 6.080 5.780 5.980 6,328,294 -0.04(-0.66%)
Mar 16, 2023 6.060 6.200 6.000 6.020 4,529,923 -0.10(-1.63%)
Mar 15, 2023 5.990 6.160 5.885 6.120 6,446,233 +0.00(+0.00%)
Mar 14, 2023 6.460 6.465 6.040 6.120 7,799,043 -0.17(-2.70%)
Mar 13, 2023 6.050 6.360 5.870 6.290 4,314,647 +0.12(+1.94%)
Mar 10, 2023 6.580 6.620 6.010 6.170 8,227,924 -0.39(-5.95%)
Mar 09, 2023 6.940 7.030 6.560 6.560 7,442,727 -0.47(-6.69%)
Mar 08, 2023 7.010 7.155 6.950 7.030 3,601,096 -0.08(-1.13%)
Mar 07, 2023 7.350 7.370 7.000 7.110 4,478,891 -0.29(-3.92%)
Mar 06, 2023 7.640 7.700 7.350 7.400 4,559,099 -0.24(-3.14%)
Mar 03, 2023 7.500 7.765 7.320 7.640 6,373,424 +0.23(+3.10%)
Mar 02, 2023 6.980 7.480 6.840 7.410 6,183,391 +0.28(+3.93%)
Mar 01, 2023 7.390 7.465 7.060 7.130 7,175,786 -0.30(-4.04%)
Feb 28, 2023 7.360 7.859 7.211 7.430 17,712,220 +0.03(+0.41%)
Feb 27, 2023 6.570 7.750 6.460 7.400 50,907,828 +1.72(+30.28%)
Feb 24, 2023 6.050 6.080 5.585 5.680 10,986,584 -0.52(-8.39%)
Feb 23, 2023 6.560 6.560 6.070 6.200 6,145,567 -0.31(-4.76%)
Feb 22, 2023 6.520 6.667 6.215 6.510 7,022,753 +0.05(+0.77%)
Feb 21, 2023 6.910 7.170 6.455 6.460 6,200,966 -0.52(-7.45%)
Feb 17, 2023 6.910 7.105 6.755 6.980 3,422,466 +0.01(+0.14%)
Feb 16, 2023 6.900 7.260 6.810 6.970 7,329,550 -0.08(-1.13%)
Feb 15, 2023 6.700 7.105 6.690 7.050 4,805,804 +0.19(+2.77%)
Feb 14, 2023 6.500 6.910 6.466 6.860 4,671,296 +0.23(+3.47%)
Feb 13, 2023 6.780 6.780 6.400 6.630 9,375,232 -0.09(-1.34%)
Feb 10, 2023 7.320 7.380 6.710 6.720 10,070,105 -0.65(-8.82%)
Feb 09, 2023 8.020 8.110 7.350 7.370 5,576,932 -0.53(-6.71%)
Feb 08, 2023 8.050 8.250 7.850 7.900 3,665,623 -0.25(-3.07%)
Feb 07, 2023 7.920 8.170 7.564 8.150 4,022,425 +0.15(+1.88%)
Feb 06, 2023 7.800 8.140 7.780 8.000 3,816,525 +0.17(+2.17%)
Feb 03, 2023 8.080 8.590 7.770 7.830 5,897,111 -0.56(-6.67%)
Feb 02, 2023 7.950 8.420 7.910 8.390 10,598,829 +0.62(+7.98%)
Feb 01, 2023 7.450 7.850 7.280 7.770 6,346,511 +0.32(+4.30%)
Jan 31, 2023 7.120 7.480 7.115 7.450 5,291,000 +0.37(+5.23%)
Jan 30, 2023 7.740 7.800 7.030 7.080 8,603,017 -0.76(-9.69%)
Jan 27, 2023 6.740 8.665 6.640 7.840 28,091,060 +1.02(+14.96%)
Jan 26, 2023 7.180 7.210 6.620 6.820 6,664,039 -0.10(-1.45%)
Jan 25, 2023 6.730 7.010 6.542 6.920 6,724,863 -0.38(-5.21%)
Jan 24, 2023 7.210 7.440 7.140 7.300 3,603,349 -0.02(-0.27%)
Jan 23, 2023 6.890 7.385 6.770 7.320 5,076,639 +0.53(+7.81%)
Jan 20, 2023 6.700 6.850 6.580 6.790 4,536,251 +0.16(+2.41%)
Jan 19, 2023 6.980 7.020 6.510 6.630 9,973,529 -0.47(-6.62%)
Jan 18, 2023 7.480 7.650 7.100 7.100 4,485,734 -0.25(-3.40%)
Jan 17, 2023 7.250 7.440 7.187 7.350 3,005,256 +0.08(+1.10%)
Jan 13, 2023 7.700 7.790 7.250 7.270 8,022,514 -0.78(-9.69%)
Jan 12, 2023 8.090 8.200 7.850 8.050 4,099,116 +0.03(+0.37%)
Jan 11, 2023 7.500 8.050 7.420 8.020 5,754,339 +0.54(+7.22%)
Jan 10, 2023 7.340 7.570 7.220 7.480 3,776,006 +0.13(+1.77%)
Jan 09, 2023 7.200 7.537 7.165 7.350 3,869,210 +0.27(+3.81%)
Jan 06, 2023 6.990 7.130 6.730 7.080 3,710,058 +0.09(+1.29%)
Jan 05, 2023 7.130 7.200 6.970 6.990 2,579,554 -0.26(-3.59%)
Jan 04, 2023 6.990 7.350 6.885 7.250 5,329,078 +0.37(+5.38%)
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.