Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.060 6.330 6.060 6.320 332,858 +0.31(+5.16%)
Mar 26, 2024 6.130 6.185 5.970 6.010 233,309 -0.06(-0.99%)
Mar 25, 2024 6.040 6.140 6.040 6.070 193,624 +0.05(+0.83%)
Mar 22, 2024 6.170 6.210 5.995 6.020 231,500 -0.14(-2.27%)
Mar 21, 2024 6.210 6.298 6.090 6.160 317,113 -0.04(-0.65%)
Mar 20, 2024 5.830 6.250 5.830 6.200 382,858 +0.33(+5.62%)
Mar 19, 2024 5.900 5.990 5.850 5.870 506,063 -0.03(-0.51%)
Mar 18, 2024 5.930 6.130 5.785 5.900 777,095 -0.02(-0.34%)
Mar 15, 2024 5.870 6.005 5.820 5.920 1,139,628 +0.03(+0.51%)
Mar 14, 2024 6.290 6.290 5.860 5.890 696,995 -0.38(-6.06%)
Mar 13, 2024 6.210 6.400 6.210 6.270 591,382 +0.06(+0.97%)
Mar 12, 2024 6.360 6.370 6.160 6.210 290,908 -0.15(-2.36%)
Mar 11, 2024 6.330 6.430 6.310 6.360 245,254 -0.01(-0.16%)
Mar 08, 2024 6.350 6.400 6.240 6.370 357,484 +0.11(+1.76%)
Mar 07, 2024 6.320 6.360 6.194 6.260 284,882 +0.02(+0.32%)
Mar 06, 2024 6.150 6.375 6.025 6.240 514,213 +0.10(+1.63%)
Mar 05, 2024 5.950 6.180 5.950 6.140 467,036 +0.17(+2.85%)
Mar 04, 2024 6.160 6.250 5.940 5.970 509,150 -0.17(-2.77%)
Mar 01, 2024 6.310 6.310 6.100 6.140 437,302 -0.22(-3.46%)
Feb 29, 2024 6.380 6.490 6.340 6.360 491,356 +0.10(+1.60%)
Feb 28, 2024 6.250 6.320 6.176 6.260 402,156 -0.06(-0.95%)
Feb 27, 2024 6.380 6.460 6.295 6.320 276,428 -0.04(-0.63%)
Feb 26, 2024 6.470 6.540 6.350 6.360 273,816 -0.15(-2.30%)
Feb 23, 2024 6.490 6.570 6.390 6.510 461,502 +0.03(+0.46%)
Feb 22, 2024 6.600 6.620 6.400 6.480 479,678 -0.14(-2.11%)
Feb 21, 2024 6.650 6.721 6.550 6.620 353,357 -0.02(-0.30%)
Feb 20, 2024 6.650 6.800 6.630 6.640 309,449 -0.11(-1.63%)
Feb 16, 2024 6.750 6.830 6.640 6.750 318,265 -0.07(-1.03%)
Feb 15, 2024 6.540 6.845 6.540 6.820 575,652 +0.34(+5.25%)
Feb 14, 2024 6.480 6.655 6.360 6.480 417,468 +0.10(+1.57%)
Feb 13, 2024 6.560 6.750 6.330 6.380 519,777 -0.44(-6.45%)
Feb 12, 2024 6.640 6.920 6.620 6.820 500,943 +0.15(+2.25%)
Feb 09, 2024 6.470 6.680 6.390 6.670 703,679 +0.23(+3.57%)
Feb 08, 2024 6.080 6.505 5.995 6.440 1,141,279 +0.35(+5.75%)
Feb 07, 2024 6.730 6.740 6.080 6.090 979,999 -0.59(-8.83%)
Feb 06, 2024 6.880 6.960 6.610 6.680 668,923 -0.23(-3.33%)
Feb 05, 2024 7.048 7.048 6.885 6.910 713,949 -0.21(-2.90%)
Feb 02, 2024 7.067 7.176 6.989 7.117 420,356 -0.03(-0.41%)
Feb 01, 2024 7.156 7.343 6.998 7.146 619,339 +0.03(+0.41%)
Jan 31, 2024 7.461 7.461 7.117 7.117 623,838 -0.50(-6.59%)
Jan 30, 2024 7.707 7.757 7.619 7.619 298,433 -0.11(-1.40%)
Jan 29, 2024 7.678 7.747 7.599 7.727 454,509 +0.08(+1.03%)
Jan 26, 2024 7.678 7.771 7.589 7.648 402,592 +0.00(+0.00%)
Jan 25, 2024 8.190 8.190 7.545 7.648 699,959 -0.56(-6.83%)
Jan 24, 2024 8.170 8.259 8.121 8.209 333,228 +0.09(+1.09%)
Jan 23, 2024 8.288 8.327 8.121 8.121 370,561 -0.12(-1.43%)
Jan 22, 2024 8.032 8.249 8.012 8.239 260,229 +0.28(+3.46%)
Jan 19, 2024 7.904 7.963 7.747 7.963 273,900 +0.13(+1.63%)
Jan 18, 2024 7.845 7.924 7.796 7.835 316,059 +0.04(+0.51%)
Jan 17, 2024 7.786 7.934 7.697 7.796 278,709 -0.08(-1.00%)
Jan 16, 2024 7.894 8.042 7.766 7.875 359,880 -0.12(-1.48%)
Jan 12, 2024 8.140 8.185 7.914 7.993 217,081 -0.08(-0.98%)
Jan 11, 2024 8.219 8.219 8.032 8.072 285,105 -0.20(-2.38%)
Jan 10, 2024 8.219 8.278 8.131 8.268 313,204 +0.03(+0.36%)
Jan 09, 2024 8.318 8.327 8.219 8.239 267,914 -0.20(-2.33%)
Jan 08, 2024 8.514 8.524 8.352 8.436 311,540 -0.11(-1.27%)
Jan 05, 2024 8.564 8.711 8.519 8.544 396,497 -0.05(-0.57%)
Jan 04, 2024 8.564 8.682 8.564 8.593 201,919 +0.04(+0.46%)
Jan 03, 2024 8.761 8.790 8.534 8.554 291,440 -0.24(-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.