Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 7.970 8.050 7.932 8.000 176,787 +0.02(+0.25%)
Feb 22, 2024 8.050 8.050 7.930 7.980 162,263 -0.11(-1.36%)
Feb 21, 2024 8.080 8.130 8.005 8.090 142,604 -0.02(-0.25%)
Feb 20, 2024 7.960 8.193 7.960 8.110 227,873 +0.07(+0.87%)
Feb 16, 2024 8.240 8.300 7.970 8.040 282,427 -0.17(-2.07%)
Feb 15, 2024 8.000 8.220 7.890 8.210 224,588 +0.16(+1.99%)
Feb 14, 2024 7.960 8.070 7.914 8.050 183,089 +0.18(+2.29%)
Feb 13, 2024 8.090 8.150 7.850 7.870 309,083 -0.49(-5.86%)
Feb 12, 2024 8.120 8.390 8.120 8.360 226,569 +0.24(+2.96%)
Feb 09, 2024 8.060 8.140 8.040 8.120 192,543 +0.04(+0.50%)
Feb 08, 2024 7.900 8.080 7.900 8.080 167,011 +0.18(+2.28%)
Feb 07, 2024 7.920 8.010 7.870 7.900 147,480 -0.03(-0.38%)
Feb 06, 2024 7.760 7.930 7.760 7.930 137,072 +0.16(+2.06%)
Feb 05, 2024 7.820 7.940 7.770 7.770 180,089 -0.16(-2.02%)
Feb 02, 2024 7.890 7.990 7.815 7.930 204,766 -0.06(-0.75%)
Feb 01, 2024 7.840 8.045 7.840 7.990 205,722 +0.19(+2.44%)
Jan 31, 2024 7.990 8.025 7.800 7.800 264,957 -0.19(-2.38%)
Jan 30, 2024 7.940 8.005 7.890 7.990 116,956 +0.03(+0.38%)
Jan 29, 2024 7.930 7.960 7.870 7.960 147,017 +0.02(+0.25%)
Jan 26, 2024 8.010 8.040 7.915 7.940 132,596 -0.01(-0.13%)
Jan 25, 2024 7.840 7.955 7.830 7.950 234,823 +0.17(+2.19%)
Jan 24, 2024 8.000 8.000 7.750 7.780 157,859 -0.13(-1.64%)
Jan 23, 2024 8.040 8.100 7.890 7.910 189,338 -0.06(-0.75%)
Jan 22, 2024 7.830 7.980 7.810 7.970 238,527 +0.21(+2.71%)
Jan 19, 2024 7.810 7.810 7.610 7.760 261,947 +0.00(+0.00%)
Jan 18, 2024 7.770 7.790 7.690 7.760 171,157 -0.04(-0.51%)
Jan 17, 2024 7.820 7.890 7.800 7.800 156,261 -0.10(-1.27%)
Jan 16, 2024 7.950 7.996 7.890 7.900 148,128 -0.13(-1.62%)
Jan 12, 2024 8.190 8.190 8.030 8.030 153,514 -0.05(-0.62%)
Jan 11, 2024 8.070 8.090 7.990 8.080 171,046 -0.02(-0.25%)
Jan 10, 2024 7.990 8.160 7.990 8.100 166,525 +0.05(+0.62%)
Jan 09, 2024 8.080 8.240 8.040 8.050 165,898 -0.27(-3.25%)
Jan 08, 2024 8.260 8.340 8.180 8.320 148,596 +0.01(+0.12%)
Jan 05, 2024 8.270 8.370 8.270 8.310 307,392 +0.01(+0.12%)
Jan 04, 2024 8.270 8.370 8.085 8.300 206,469 +0.13(+1.59%)
Jan 03, 2024 8.380 8.400 8.170 8.170 275,818 -0.18(-2.16%)
Jan 02, 2024 8.230 8.420 7.960 8.350 256,152 +0.10(+1.21%)
Dec 29, 2023 8.220 8.299 8.190 8.250 227,944 +0.06(+0.73%)
Dec 28, 2023 8.150 8.230 8.030 8.190 225,274 +0.00(+0.00%)
Dec 27, 2023 8.080 8.210 8.010 8.190 248,399 +0.11(+1.36%)
Dec 26, 2023 8.100 8.130 8.005 8.080 287,559 -0.01(-0.12%)
Dec 22, 2023 8.070 8.190 8.070 8.090 256,156 -0.01(-0.12%)
Dec 21, 2023 7.980 8.100 7.940 8.100 248,026 +0.17(+2.14%)
Dec 20, 2023 8.010 8.090 7.910 7.930 266,465 -0.07(-0.88%)
Dec 19, 2023 7.950 8.010 7.610 8.000 303,076 +0.11(+1.39%)
Dec 18, 2023 7.870 7.963 7.830 7.890 196,129 +0.06(+0.77%)
Dec 15, 2023 7.990 7.990 7.830 7.830 690,695 -0.08(-1.01%)
Dec 14, 2023 8.110 8.210 7.840 7.910 408,993 -0.09(-1.12%)
Dec 13, 2023 7.720 8.000 7.670 8.000 432,691 +0.26(+3.36%)
Dec 12, 2023 7.760 7.770 7.630 7.740 146,970 +0.01(+0.13%)
Dec 11, 2023 7.780 7.820 7.660 7.730 205,620 -0.05(-0.64%)
Dec 08, 2023 7.810 7.860 7.740 7.780 173,246 -0.05(-0.64%)
Dec 07, 2023 7.730 7.850 7.585 7.830 244,312 +0.13(+1.69%)
Dec 06, 2023 7.800 7.890 7.685 7.700 194,466 -0.07(-0.90%)
Dec 05, 2023 7.730 7.790 7.670 7.770 166,835 +0.04(+0.52%)
Dec 04, 2023 7.660 7.790 7.640 7.730 227,155 +0.04(+0.52%)
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.