Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.320 5.450 5.235 5.410 600,721 +0.09(+1.69%)
Mar 26, 2024 5.390 5.420 5.255 5.320 447,312 -0.03(-0.56%)
Mar 25, 2024 5.250 5.440 5.250 5.350 446,239 +0.07(+1.33%)
Mar 22, 2024 5.160 5.310 5.040 5.280 519,430 +0.09(+1.73%)
Mar 21, 2024 5.240 5.260 5.090 5.190 663,819 -0.04(-0.76%)
Mar 20, 2024 5.140 5.265 4.950 5.230 594,743 +0.10(+1.95%)
Mar 19, 2024 4.970 5.160 4.950 5.130 736,443 +0.16(+3.22%)
Mar 18, 2024 5.260 5.320 4.950 4.970 1,440,707 -0.20(-3.87%)
Mar 15, 2024 4.820 5.210 4.760 5.170 6,746,866 +0.35(+7.26%)
Mar 14, 2024 5.110 5.110 4.800 4.820 1,177,007 -0.29(-5.68%)
Mar 13, 2024 5.150 5.240 5.020 5.110 1,191,024 -0.04(-0.78%)
Mar 12, 2024 5.220 5.220 4.900 5.150 1,282,061 +0.01(+0.19%)
Mar 11, 2024 5.210 5.350 5.110 5.140 1,243,297 -0.08(-1.53%)
Mar 08, 2024 5.320 5.520 5.125 5.220 737,969 -0.06(-1.14%)
Mar 07, 2024 5.180 5.310 5.131 5.280 1,374,841 +0.10(+1.93%)
Mar 06, 2024 5.030 5.190 4.980 5.180 865,280 +0.14(+2.78%)
Mar 05, 2024 5.110 5.255 5.005 5.040 913,688 -0.12(-2.33%)
Mar 04, 2024 5.530 5.530 5.095 5.160 1,561,423 -0.43(-7.69%)
Mar 01, 2024 5.810 5.980 5.470 5.590 2,182,511 -0.16(-2.78%)
Feb 29, 2024 6.120 6.350 5.530 5.750 2,419,294 -0.94(-14.05%)
Feb 28, 2024 6.790 6.870 6.380 6.690 1,042,023 -0.06(-0.89%)
Feb 27, 2024 6.500 6.800 6.230 6.750 1,301,877 +0.37(+5.80%)
Feb 26, 2024 6.350 6.525 6.230 6.380 909,415 +0.06(+0.95%)
Feb 23, 2024 6.280 6.375 6.140 6.320 619,173 +0.04(+0.64%)
Feb 22, 2024 6.280 6.440 6.220 6.280 589,702 +0.02(+0.32%)
Feb 21, 2024 6.240 6.300 6.080 6.260 648,758 +0.01(+0.16%)
Feb 20, 2024 5.850 6.270 5.780 6.250 1,035,006 +0.40(+6.84%)
Feb 16, 2024 5.470 5.865 5.350 5.850 939,563 +0.37(+6.75%)
Feb 15, 2024 5.330 5.580 5.325 5.480 983,630 +0.19(+3.59%)
Feb 14, 2024 5.420 5.480 5.200 5.290 904,376 -0.03(-0.56%)
Feb 13, 2024 5.710 5.780 5.320 5.320 1,384,915 -0.63(-10.59%)
Feb 12, 2024 5.980 6.090 5.855 5.950 971,642 +0.02(+0.34%)
Feb 09, 2024 5.540 5.940 5.505 5.930 1,081,062 +0.46(+8.41%)
Feb 08, 2024 5.600 5.640 5.430 5.470 715,069 -0.14(-2.50%)
Feb 07, 2024 5.960 5.960 5.600 5.610 551,105 -0.35(-5.87%)
Feb 06, 2024 5.500 5.980 5.340 5.960 865,696 +0.54(+9.96%)
Feb 05, 2024 5.290 5.440 5.190 5.420 717,964 +0.03(+0.56%)
Feb 02, 2024 5.500 5.500 5.300 5.390 746,812 -0.17(-3.06%)
Feb 01, 2024 5.610 5.690 5.425 5.560 1,094,685 +0.00(+0.00%)
Jan 31, 2024 5.730 5.870 5.550 5.560 641,230 -0.20(-3.47%)
Jan 30, 2024 5.940 5.945 5.680 5.760 789,288 -0.23(-3.84%)
Jan 29, 2024 5.830 5.990 5.630 5.990 892,726 +0.16(+2.74%)
Jan 26, 2024 5.820 5.950 5.770 5.830 562,744 +0.07(+1.22%)
Jan 25, 2024 5.720 5.830 5.515 5.760 1,207,905 +0.11(+1.95%)
Jan 24, 2024 5.940 5.960 5.630 5.650 939,662 -0.21(-3.50%)
Jan 23, 2024 5.910 6.040 5.670 5.855 1,276,757 +0.16(+2.72%)
Jan 22, 2024 5.590 5.710 5.490 5.700 1,208,218 +0.15(+2.70%)
Jan 19, 2024 5.580 5.650 5.470 5.550 1,069,322 +0.03(+0.54%)
Jan 18, 2024 5.800 5.880 5.490 5.520 1,012,787 -0.17(-2.99%)
Jan 17, 2024 5.750 5.900 5.590 5.690 886,427 -0.19(-3.23%)
Jan 16, 2024 6.140 6.160 5.848 5.880 1,548,190 -0.30(-4.85%)
Jan 12, 2024 6.420 6.595 6.160 6.180 1,067,751 -0.14(-2.22%)
Jan 11, 2024 6.500 6.500 6.220 6.320 1,335,925 -0.18(-2.77%)
Jan 10, 2024 6.620 6.660 6.240 6.500 1,580,416 -0.12(-1.81%)
Jan 09, 2024 6.710 6.840 6.595 6.620 667,901 -0.18(-2.65%)
Jan 08, 2024 6.560 6.870 6.340 6.800 1,108,584 +0.24(+3.66%)
Jan 05, 2024 6.690 6.690 6.400 6.560 637,240 -0.22(-3.24%)
Jan 04, 2024 6.690 6.910 6.540 6.780 586,110 +0.10(+1.50%)
Jan 03, 2024 6.850 6.930 6.665 6.680 619,645 -0.25(-3.61%)
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.