Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 8.122 8.197 8.080 8.141 873,680 +0.08(+1.05%)
May 05, 2023 7.980 8.131 7.980 8.056 1,027,117 +0.25(+3.26%)
May 04, 2023 7.924 7.924 7.688 7.801 1,530,437 -0.17(-2.13%)
May 03, 2023 8.103 8.131 7.971 7.971 1,628,272 -0.05(-0.59%)
May 02, 2023 8.273 8.277 7.957 8.018 1,434,793 -0.36(-4.28%)
May 01, 2023 8.641 8.641 8.339 8.376 1,537,961 -0.25(-2.95%)
Apr 28, 2023 8.584 8.726 8.518 8.631 1,448,825 -0.08(-0.87%)
Apr 27, 2023 8.678 8.726 8.570 8.707 1,240,163 +0.28(+3.36%)
Apr 26, 2023 8.575 8.608 8.414 8.424 1,409,336 -0.02(-0.22%)
Apr 25, 2023 8.678 8.697 8.320 8.443 1,839,301 -0.39(-4.38%)
Apr 24, 2023 8.612 8.928 8.612 8.829 1,800,702 +0.18(+2.07%)
Apr 21, 2023 8.782 8.801 8.622 8.650 927,112 -0.21(-2.34%)
Apr 20, 2023 8.924 9.018 8.839 8.858 972,222 +0.00(+0.00%)
Apr 19, 2023 8.961 8.971 8.754 8.858 1,211,116 -0.16(-1.78%)
Apr 18, 2023 8.961 9.122 8.924 9.018 1,395,159 +0.06(+0.63%)
Apr 17, 2023 9.056 9.103 8.952 8.961 1,728,461 +0.03(+0.32%)
Apr 14, 2023 9.018 9.046 8.839 8.933 1,003,542 -0.06(-0.63%)
Apr 13, 2023 8.810 9.075 8.810 8.990 1,627,857 +0.26(+3.03%)
Apr 12, 2023 8.744 8.754 8.636 8.726 957,438 +0.10(+1.20%)
Apr 11, 2023 8.471 8.669 8.452 8.622 1,669,035 +0.04(+0.44%)
Apr 10, 2023 8.329 8.650 8.329 8.584 1,058,305 +0.25(+3.06%)
Apr 06, 2023 8.443 8.452 8.310 8.329 1,289,699 -0.11(-1.34%)
Apr 05, 2023 8.556 8.570 8.320 8.443 1,860,738 -0.26(-3.03%)
Apr 04, 2023 8.688 8.796 8.631 8.707 1,529,587 +0.06(+0.65%)
Apr 03, 2023 8.773 8.792 8.560 8.650 2,071,522 -0.33(-3.68%)
Mar 31, 2023 8.820 8.999 8.810 8.980 1,321,803 +0.19(+2.15%)
Mar 30, 2023 8.961 8.971 8.749 8.792 998,820 -0.11(-1.27%)
Mar 29, 2023 8.905 8.980 8.858 8.905 1,160,573 +0.18(+2.05%)
Mar 28, 2023 8.782 8.858 8.688 8.726 742,850 -0.10(-1.18%)
Mar 27, 2023 8.942 8.952 8.641 8.829 1,172,655 -0.13(-1.47%)
Mar 24, 2023 8.829 8.985 8.781 8.961 1,398,315 +0.09(+1.06%)
Mar 23, 2023 8.971 9.112 8.829 8.867 1,608,985 +0.17(+1.95%)
Mar 22, 2023 8.792 8.961 8.697 8.697 1,734,154 -0.15(-1.71%)
Mar 21, 2023 8.858 9.008 8.820 8.848 1,336,782 +0.19(+2.18%)
Mar 20, 2023 8.716 8.829 8.589 8.659 1,750,363 -0.06(-0.65%)
Mar 17, 2023 8.980 9.037 8.664 8.716 2,775,947 -0.32(-3.55%)
Mar 16, 2023 8.829 9.065 8.749 9.037 1,559,290 +0.08(+0.95%)
Mar 15, 2023 8.914 9.056 8.792 8.952 3,126,011 -0.50(-5.29%)
Mar 14, 2023 9.376 9.662 9.348 9.452 2,723,571 +0.50(+5.58%)
Mar 13, 2023 8.980 9.150 8.839 8.952 2,781,867 -0.13(-1.45%)
Mar 10, 2023 9.273 9.376 9.008 9.084 2,067,263 +0.00(+0.00%)
Mar 09, 2023 9.518 9.546 9.075 9.084 2,319,402 -0.47(-4.94%)
Mar 08, 2023 9.527 9.612 9.446 9.556 1,857,926 +0.10(+1.10%)
Mar 07, 2023 9.508 9.537 9.372 9.452 1,418,275 -0.08(-0.79%)
Mar 06, 2023 9.631 9.688 9.496 9.527 2,305,433 -0.35(-3.53%)
Mar 03, 2023 9.857 9.947 9.810 9.876 2,032,206 +0.19(+1.95%)
Mar 02, 2023 9.735 9.773 9.560 9.688 1,617,567 -0.11(-1.15%)
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.