Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.20 10.30 10.11 10.30 6,193 +0.19(+1.88%)
Mar 26, 2024 10.01 10.21 10.00 10.11 5,698 -0.04(-0.39%)
Mar 25, 2024 10.15 10.27 10.12 10.15 2,248 -0.10(-0.98%)
Mar 22, 2024 10.24 10.27 10.15 10.25 7,128 +0.04(+0.39%)
Mar 21, 2024 10.29 10.34 10.21 10.21 11,788 -0.04(-0.39%)
Mar 20, 2024 10.30 10.30 10.03 10.25 6,589 -0.06(-0.58%)
Mar 19, 2024 10.24 10.44 10.07 10.31 8,944 +0.29(+2.89%)
Mar 18, 2024 10.35 10.35 10.02 10.02 8,048 +0.01(+0.10%)
Mar 15, 2024 10.00 10.34 9.825 10.01 13,224 +0.14(+1.42%)
Mar 14, 2024 9.690 9.959 9.690 9.870 10,923 +0.25(+2.60%)
Mar 13, 2024 10.00 10.00 9.620 9.620 5,123 -0.19(-1.94%)
Mar 12, 2024 9.620 9.815 9.620 9.810 12,169 +0.12(+1.24%)
Mar 11, 2024 9.650 9.736 9.650 9.690 3,376 -0.01(-0.10%)
Mar 08, 2024 9.510 9.740 9.510 9.700 5,345 +0.02(+0.21%)
Mar 07, 2024 9.620 9.740 9.600 9.680 8,145 +0.15(+1.57%)
Mar 06, 2024 9.670 9.670 9.430 9.530 13,406 -0.23(-2.36%)
Mar 05, 2024 9.980 10.06 9.710 9.760 6,321 -0.29(-2.89%)
Mar 04, 2024 10.06 10.18 9.980 10.05 18,032 -0.08(-0.79%)
Mar 01, 2024 10.23 10.26 10.10 10.13 20,844 -0.10(-0.98%)
Feb 29, 2024 10.17 10.26 10.15 10.23 9,308 +0.08(+0.79%)
Feb 28, 2024 10.18 10.20 10.00 10.15 35,842 +0.06(+0.59%)
Feb 27, 2024 9.950 10.21 9.750 10.09 30,411 +0.32(+3.28%)
Feb 26, 2024 9.600 9.790 9.600 9.770 6,131 +0.26(+2.73%)
Feb 23, 2024 9.310 9.670 9.250 9.510 19,380 +0.15(+1.60%)
Feb 22, 2024 9.450 9.489 9.290 9.360 14,856 +0.08(+0.86%)
Feb 21, 2024 9.965 9.965 9.270 9.280 27,666 -0.59(-5.98%)
Feb 20, 2024 10.02 10.04 9.865 9.870 11,597 -0.24(-2.37%)
Feb 16, 2024 10.13 10.28 10.02 10.11 5,588 -0.04(-0.39%)
Feb 15, 2024 10.30 10.30 10.15 10.15 6,163 -0.05(-0.48%)
Feb 14, 2024 10.18 10.20 9.958 10.20 6,028 +0.21(+2.07%)
Feb 13, 2024 9.992 10.21 9.855 9.992 2,894 -0.08(-0.78%)
Feb 12, 2024 10.22 10.22 10.07 10.07 5,297 -0.22(-2.11%)
Feb 09, 2024 10.07 10.33 10.07 10.29 4,861 +0.22(+2.15%)
Feb 08, 2024 10.07 10.13 10.07 10.07 2,841 -0.02(-0.20%)
Feb 07, 2024 10.07 10.23 10.07 10.09 4,334 -0.03(-0.29%)
Feb 06, 2024 10.07 10.25 10.07 10.12 17,549 -0.03(-0.29%)
Feb 05, 2024 10.22 10.22 10.13 10.15 4,192 +0.03(+0.29%)
Feb 02, 2024 10.07 10.19 10.07 10.12 11,159 +0.00(+0.00%)
Feb 01, 2024 9.973 10.14 9.894 10.12 3,108 +0.07(+0.69%)
Jan 31, 2024 10.45 10.45 9.973 10.05 24,443 -0.32(-3.04%)
Jan 30, 2024 10.53 10.54 10.34 10.37 15,616 +0.00(+0.00%)
Jan 29, 2024 10.41 10.59 10.36 10.37 23,018 -0.08(-0.75%)
Jan 26, 2024 10.30 10.49 10.27 10.45 21,834 +0.16(+1.53%)
Jan 25, 2024 10.05 10.32 10.04 10.29 29,366 +0.27(+2.66%)
Jan 24, 2024 9.795 10.05 9.795 10.02 13,559 +0.32(+3.25%)
Jan 23, 2024 9.470 9.854 9.470 9.707 29,695 +0.24(+2.50%)
Jan 22, 2024 9.411 9.677 9.362 9.470 29,020 +0.01(+0.10%)
Jan 19, 2024 9.362 9.536 9.362 9.460 9,703 +0.04(+0.42%)
Jan 18, 2024 9.539 9.608 9.362 9.421 17,092 +0.12(+1.27%)
Jan 17, 2024 9.307 9.416 9.283 9.303 42,583 -0.01(-0.11%)
Jan 16, 2024 9.470 9.426 9.312 9.312 22,653 -0.19(-1.97%)
Jan 12, 2024 9.450 9.608 9.440 9.500 8,463 +0.11(+1.15%)
Jan 11, 2024 9.312 9.470 9.293 9.391 31,997 +0.07(+0.74%)
Jan 10, 2024 9.470 9.490 9.322 9.322 14,051 -0.06(-0.63%)
Jan 09, 2024 9.608 9.608 9.381 9.381 5,726 -0.31(-3.15%)
Jan 08, 2024 9.421 9.716 9.372 9.687 22,026 +0.33(+3.47%)
Jan 05, 2024 9.362 9.440 9.273 9.362 12,862 -0.03(-0.31%)
Jan 04, 2024 9.450 9.450 9.381 9.391 4,716 +0.09(+0.95%)
Jan 03, 2024 9.224 9.362 9.224 9.303 12,072 +0.04(+0.43%)
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.