Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 12.19 12.33 12.10 12.25 44,577,276 -0.05(-0.41%)
Feb 16, 2024 12.42 12.51 12.26 12.30 43,228,568 -0.22(-1.76%)
Feb 15, 2024 12.35 12.55 12.31 12.52 57,720,400 +0.29(+2.37%)
Feb 14, 2024 12.39 12.45 12.19 12.23 54,295,900 -0.12(-0.95%)
Feb 13, 2024 12.43 12.56 12.15 12.35 69,687,296 -0.29(-2.31%)
Feb 12, 2024 12.35 12.73 12.31 12.64 55,648,464 +0.29(+2.37%)
Feb 09, 2024 12.47 12.58 12.31 12.35 48,935,404 -0.15(-1.17%)
Feb 08, 2024 12.53 12.56 12.21 12.49 70,452,960 +0.03(+0.23%)
Feb 07, 2024 12.40 12.64 11.88 12.46 140,970,800 +0.71(+6.05%)
Feb 06, 2024 11.33 11.78 11.31 11.75 101,339,032 +0.47(+4.14%)
Feb 05, 2024 11.69 11.76 11.24 11.29 83,061,360 -0.54(-4.53%)
Feb 02, 2024 11.71 11.87 11.63 11.82 75,157,368 +0.04(+0.33%)
Feb 01, 2024 11.51 11.82 11.31 11.78 83,565,024 +0.37(+3.24%)
Jan 31, 2024 11.45 11.67 11.41 11.41 76,606,296 -0.06(-0.51%)
Jan 30, 2024 11.46 11.56 11.31 11.47 72,089,480 +0.22(+1.99%)
Jan 29, 2024 11.08 11.26 11.00 11.25 59,785,984 +0.16(+1.40%)
Jan 26, 2024 11.10 11.20 11.00 11.09 36,839,488 +0.05(+0.44%)
Jan 25, 2024 10.80 11.06 10.74 11.04 50,614,396 +0.30(+2.81%)
Jan 24, 2024 11.14 11.15 10.71 10.74 58,782,812 -0.33(-2.99%)
Jan 23, 2024 11.06 11.16 10.94 11.07 46,712,508 +0.17(+1.52%)
Jan 22, 2024 10.93 11.10 10.85 10.91 46,685,364 +0.00(+0.00%)
Jan 19, 2024 10.65 10.93 10.54 10.91 62,793,376 +0.20(+1.91%)
Jan 18, 2024 10.95 11.01 10.67 10.70 73,529,048 -0.27(-2.48%)
Jan 17, 2024 10.88 11.01 10.82 10.97 54,157,712 -0.18(-1.66%)
Jan 16, 2024 11.00 11.20 10.89 11.16 46,563,220 +0.00(+0.00%)
Jan 12, 2024 11.34 11.46 11.11 11.16 56,514,972 -0.24(-2.13%)
Jan 11, 2024 11.44 11.46 11.27 11.40 50,097,368 -0.12(-1.01%)
Jan 10, 2024 11.52 11.55 11.40 11.52 38,530,120 -0.01(-0.08%)
Jan 09, 2024 11.50 11.59 11.46 11.53 50,843,952 -0.13(-1.09%)
Jan 08, 2024 11.54 11.73 11.48 11.66 42,620,052 +0.12(+1.01%)
Jan 05, 2024 11.34 11.72 11.32 11.54 45,643,416 +0.17(+1.46%)
Jan 04, 2024 11.45 11.51 11.32 11.37 56,383,116 -0.03(-0.26%)
Jan 03, 2024 11.70 11.71 11.33 11.40 71,968,752 -0.44(-3.70%)
Jan 02, 2024 11.72 12.05 11.63 11.84 48,986,140 -0.03(-0.25%)
Dec 29, 2023 12.03 12.06 11.85 11.87 42,070,080 -0.15(-1.22%)
Dec 28, 2023 12.05 12.10 11.96 12.02 27,363,576 -0.05(-0.40%)
Dec 27, 2023 12.10 12.12 11.91 12.06 40,951,928 -0.06(-0.48%)
Dec 26, 2023 12.06 12.17 12.04 12.12 26,981,284 +0.10(+0.81%)
Dec 22, 2023 12.00 12.13 11.96 12.03 44,955,912 +0.01(+0.08%)
Dec 21, 2023 11.62 12.03 11.59 12.02 68,231,160 +0.53(+4.58%)
Dec 20, 2023 11.66 11.82 11.48 11.49 54,799,836 -0.21(-1.83%)
Dec 19, 2023 11.66 11.75 11.58 11.70 36,660,060 +0.09(+0.75%)
Dec 18, 2023 11.68 11.76 11.60 11.62 44,551,696 -0.09(-0.75%)
Dec 15, 2023 11.75 11.86 11.62 11.70 87,804,080 -0.06(-0.50%)
Dec 14, 2023 11.17 11.81 11.17 11.76 113,657,264 +0.82(+7.47%)
Dec 13, 2023 10.74 10.99 10.52 10.94 69,880,600 +0.08(+0.72%)
Dec 12, 2023 10.80 10.91 10.76 10.87 41,226,928 +0.09(+0.81%)
Dec 11, 2023 10.73 10.86 10.69 10.78 40,656,420 +0.06(+0.54%)
Dec 08, 2023 10.53 10.78 10.51 10.72 50,282,304 +0.19(+1.76%)
Dec 07, 2023 10.43 10.59 10.40 10.54 41,568,636 +0.13(+1.22%)
Dec 06, 2023 10.47 10.59 10.39 10.41 48,439,108 +0.09(+0.85%)
Dec 05, 2023 10.36 10.40 10.26 10.32 42,757,408 -0.10(-0.93%)
Dec 04, 2023 10.24 10.51 10.22 10.42 55,596,284 +0.12(+1.13%)
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.