Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 9.180 9.280 9.100 9.260 8,150,631 +0.05(+0.54%)
Feb 21, 2024 9.180 9.220 9.095 9.210 8,398,004 +0.09(+0.99%)
Feb 20, 2024 8.990 9.190 8.975 9.120 11,052,349 +0.08(+0.88%)
Feb 16, 2024 8.950 9.080 8.925 9.040 9,686,516 +0.05(+0.56%)
Feb 15, 2024 8.980 9.020 8.930 8.990 7,986,358 +0.04(+0.45%)
Feb 14, 2024 8.900 8.970 8.860 8.950 8,161,234 +0.07(+0.79%)
Feb 13, 2024 9.060 9.065 8.780 8.880 12,786,033 -0.30(-3.27%)
Feb 12, 2024 9.120 9.230 9.090 9.180 8,115,572 +0.08(+0.88%)
Feb 09, 2024 9.110 9.140 8.995 9.100 8,056,927 -0.06(-0.66%)
Feb 08, 2024 9.370 9.375 8.870 9.160 12,950,996 -0.22(-2.35%)
Feb 07, 2024 9.350 9.560 9.280 9.380 15,252,688 +0.20(+2.18%)
Feb 06, 2024 9.220 9.310 9.155 9.180 15,946,078 -0.04(-0.43%)
Feb 05, 2024 9.320 9.355 9.180 9.220 21,050,332 -0.17(-1.81%)
Feb 02, 2024 9.390 9.410 9.280 9.390 10,665,010 -0.07(-0.74%)
Feb 01, 2024 9.470 9.490 9.280 9.460 9,631,910 +0.03(+0.32%)
Jan 31, 2024 9.590 9.635 9.391 9.430 15,845,671 -0.13(-1.36%)
Jan 30, 2024 9.530 9.635 9.490 9.560 7,510,004 -0.02(-0.21%)
Jan 29, 2024 9.530 9.600 9.475 9.580 6,695,970 +0.04(+0.42%)
Jan 26, 2024 9.520 9.580 9.480 9.540 6,430,739 +0.07(+0.74%)
Jan 25, 2024 9.440 9.500 9.400 9.470 6,528,535 +0.16(+1.72%)
Jan 24, 2024 9.450 9.480 9.300 9.310 9,005,903 -0.16(-1.69%)
Jan 23, 2024 9.520 9.555 9.440 9.470 6,110,842 +0.01(+0.11%)
Jan 22, 2024 9.470 9.500 9.400 9.460 6,883,760 -0.01(-0.11%)
Jan 19, 2024 9.450 9.500 9.360 9.470 6,896,190 +0.02(+0.21%)
Jan 18, 2024 9.460 9.480 9.380 9.450 4,523,748 -0.01(-0.11%)
Jan 17, 2024 9.500 9.570 9.440 9.460 5,516,146 -0.12(-1.25%)
Jan 16, 2024 9.650 9.620 9.485 9.580 7,858,393 -0.17(-1.74%)
Jan 12, 2024 9.910 9.920 9.730 9.750 7,266,019 -0.09(-0.91%)
Jan 11, 2024 9.760 9.885 9.665 9.840 12,216,311 +0.08(+0.82%)
Jan 10, 2024 9.710 9.780 9.690 9.760 6,145,405 -0.01(-0.10%)
Jan 09, 2024 9.740 9.780 9.700 9.770 6,565,040 -0.04(-0.41%)
Jan 08, 2024 9.670 9.820 9.660 9.810 8,529,273 +0.07(+0.72%)
Jan 05, 2024 9.580 9.740 9.540 9.740 13,936,351 +0.10(+1.04%)
Jan 04, 2024 9.560 9.670 9.505 9.640 8,856,002 +0.04(+0.42%)
Jan 03, 2024 9.650 9.680 9.540 9.600 7,015,098 -0.15(-1.54%)
Jan 02, 2024 9.640 9.925 9.610 9.750 10,438,935 +0.11(+1.14%)
Dec 29, 2023 9.680 9.730 9.610 9.640 5,774,632 -0.07(-0.72%)
Dec 28, 2023 9.720 9.750 9.660 9.710 4,702,112 -0.01(-0.10%)
Dec 27, 2023 9.800 9.800 9.670 9.720 7,482,431 +0.04(+0.41%)
Dec 26, 2023 9.660 9.720 9.610 9.680 4,547,488 +0.00(+0.00%)
Dec 22, 2023 9.710 9.780 9.660 9.680 5,846,257 -0.03(-0.31%)
Dec 21, 2023 9.680 9.720 9.580 9.710 5,275,129 +0.09(+0.94%)
Dec 20, 2023 9.750 9.790 9.610 9.620 7,454,262 -0.12(-1.23%)
Dec 19, 2023 9.740 9.810 9.705 9.740 5,661,441 +0.06(+0.62%)
Dec 18, 2023 9.670 9.740 9.630 9.680 6,487,853 +0.08(+0.83%)
Dec 15, 2023 9.680 9.740 9.530 9.600 22,032,166 -0.11(-1.13%)
Dec 14, 2023 9.810 9.977 9.690 9.710 18,678,950 -0.03(-0.31%)
Dec 13, 2023 9.420 9.740 9.395 9.740 7,820,809 +0.30(+3.18%)
Dec 12, 2023 9.530 9.551 9.355 9.440 6,699,386 -0.13(-1.36%)
Dec 11, 2023 9.610 9.650 9.525 9.570 6,075,406 -0.08(-0.83%)
Dec 08, 2023 9.650 9.770 9.620 9.650 8,469,022 +0.01(+0.10%)
Dec 07, 2023 9.450 9.660 9.395 9.640 10,032,311 +0.23(+2.44%)
Dec 06, 2023 9.450 9.500 9.370 9.410 7,597,276 +0.04(+0.43%)
Dec 05, 2023 9.430 9.430 9.250 9.370 10,102,663 -0.11(-1.16%)
Dec 04, 2023 9.480 9.575 9.455 9.480 10,790,603 -0.08(-0.84%)
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.