Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 6.000 6.020 5.930 5.980 181,687 -0.02(-0.33%)
Feb 29, 2024 6.000 6.030 5.930 6.000 97,015 +0.01(+0.17%)
Feb 28, 2024 5.970 6.070 5.970 5.990 49,216 -0.02(-0.33%)
Feb 27, 2024 5.990 6.068 5.920 6.010 318,885 +0.02(+0.33%)
Feb 26, 2024 6.000 6.075 5.920 5.990 129,958 +0.01(+0.17%)
Feb 23, 2024 5.880 6.031 5.861 5.980 57,234 +0.08(+1.36%)
Feb 22, 2024 5.850 5.910 5.750 5.900 127,112 +0.05(+0.85%)
Feb 21, 2024 5.730 5.900 5.730 5.850 66,109 +0.10(+1.74%)
Feb 20, 2024 5.900 5.900 5.715 5.750 113,373 -0.21(-3.52%)
Feb 16, 2024 5.860 6.030 5.860 5.960 125,557 -0.04(-0.67%)
Feb 15, 2024 6.070 6.080 5.890 6.000 213,869 -0.05(-0.83%)
Feb 14, 2024 6.040 6.190 5.885 6.050 297,113 +0.06(+1.00%)
Feb 13, 2024 5.740 6.060 5.740 5.990 283,348 +0.02(+0.34%)
Feb 12, 2024 5.990 6.075 5.930 5.970 152,051 -0.02(-0.33%)
Feb 09, 2024 5.960 6.040 5.820 5.990 70,325 +0.01(+0.17%)
Feb 08, 2024 5.690 6.020 5.690 5.980 62,251 +0.27(+4.73%)
Feb 07, 2024 5.820 5.820 5.630 5.710 52,258 -0.10(-1.72%)
Feb 06, 2024 5.750 5.960 5.750 5.810 96,067 +0.05(+0.87%)
Feb 05, 2024 5.810 5.810 5.720 5.760 59,964 -0.14(-2.37%)
Feb 02, 2024 5.890 5.940 5.850 5.900 37,027 -0.10(-1.67%)
Feb 01, 2024 5.830 6.000 5.810 6.000 54,075 +0.21(+3.63%)
Jan 31, 2024 5.960 5.970 5.750 5.790 79,512 -0.18(-3.02%)
Jan 30, 2024 6.040 6.065 5.940 5.970 65,909 -0.08(-1.32%)
Jan 29, 2024 5.750 6.070 5.700 6.050 112,956 +0.30(+5.22%)
Jan 26, 2024 5.820 5.905 5.740 5.750 68,358 +0.00(+0.00%)
Jan 25, 2024 5.870 5.870 5.730 5.750 113,332 +0.00(+0.00%)
Jan 24, 2024 5.940 5.980 5.750 5.750 61,523 -0.15(-2.54%)
Jan 23, 2024 5.790 5.980 5.742 5.900 109,090 +0.18(+3.15%)
Jan 22, 2024 5.560 5.800 5.560 5.720 210,419 +0.14(+2.51%)
Jan 19, 2024 5.670 5.680 5.450 5.580 117,370 -0.07(-1.24%)
Jan 18, 2024 5.750 5.820 5.625 5.650 117,504 -0.07(-1.22%)
Jan 17, 2024 5.640 5.800 5.640 5.720 79,899 -0.04(-0.69%)
Jan 16, 2024 5.830 5.890 5.620 5.760 79,641 -0.12(-2.04%)
Jan 12, 2024 6.030 6.030 5.830 5.880 117,490 -0.09(-1.51%)
Jan 11, 2024 5.980 5.980 5.856 5.970 75,739 -0.04(-0.67%)
Jan 10, 2024 5.970 6.030 5.920 6.010 111,404 +0.01(+0.17%)
Jan 09, 2024 6.060 6.110 5.960 6.000 106,698 -0.15(-2.44%)
Jan 08, 2024 6.090 6.200 6.020 6.150 112,679 +0.05(+0.82%)
Jan 05, 2024 6.110 6.320 6.020 6.100 174,152 -0.10(-1.61%)
Jan 04, 2024 6.110 6.240 6.100 6.200 90,307 +0.05(+0.81%)
Jan 03, 2024 6.270 6.310 6.150 6.150 127,489 -0.17(-2.69%)
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.