Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 6.820 7.220 6.665 7.190 13,396,676 +0.66(+10.11%)
Feb 27, 2024 6.660 6.670 6.495 6.530 3,612,448 -0.10(-1.51%)
Feb 26, 2024 6.710 6.800 6.610 6.630 2,833,719 -0.11(-1.63%)
Feb 23, 2024 6.630 6.770 6.600 6.740 2,136,130 +0.12(+1.81%)
Feb 22, 2024 6.670 6.760 6.600 6.620 2,973,510 -0.08(-1.19%)
Feb 21, 2024 6.710 6.710 6.660 6.700 1,967,199 -0.04(-0.59%)
Feb 20, 2024 6.810 6.880 6.720 6.740 2,085,400 -0.09(-1.32%)
Feb 16, 2024 6.800 6.930 6.800 6.830 1,869,473 -0.04(-0.58%)
Feb 15, 2024 6.800 7.000 6.785 6.870 1,767,285 +0.09(+1.33%)
Feb 14, 2024 6.730 6.850 6.670 6.780 2,525,632 +0.15(+2.26%)
Feb 13, 2024 6.770 6.770 6.525 6.630 2,994,394 -0.36(-5.15%)
Feb 12, 2024 6.810 7.005 6.810 6.990 2,647,271 +0.21(+3.10%)
Feb 09, 2024 6.660 6.860 6.620 6.780 2,761,972 +0.14(+2.11%)
Feb 08, 2024 6.630 6.680 6.575 6.640 1,556,922 +0.02(+0.30%)
Feb 07, 2024 6.620 6.630 6.380 6.620 4,434,580 +0.03(+0.46%)
Feb 06, 2024 6.570 6.620 6.520 6.590 2,199,493 +0.04(+0.61%)
Feb 05, 2024 6.480 6.590 6.380 6.550 1,863,014 -0.03(-0.46%)
Feb 02, 2024 6.500 6.660 6.360 6.580 2,480,394 +0.01(+0.15%)
Feb 01, 2024 6.530 6.610 6.450 6.570 1,406,320 +0.04(+0.61%)
Jan 31, 2024 6.560 6.750 6.450 6.530 3,166,041 -0.03(-0.46%)
Jan 30, 2024 6.520 6.620 6.480 6.560 2,437,234 -0.03(-0.46%)
Jan 29, 2024 6.610 6.630 6.360 6.590 3,677,787 -0.04(-0.60%)
Jan 26, 2024 6.810 6.928 6.590 6.630 2,871,555 -0.13(-1.92%)
Jan 25, 2024 6.450 7.020 6.440 6.760 6,576,321 +0.58(+9.39%)
Jan 24, 2024 6.450 6.480 6.165 6.180 1,205,743 -0.19(-2.98%)
Jan 23, 2024 6.430 6.485 6.260 6.370 1,748,242 +0.03(+0.47%)
Jan 22, 2024 6.350 6.400 6.270 6.340 1,961,290 +0.07(+1.12%)
Jan 19, 2024 6.180 6.290 6.100 6.270 1,471,976 +0.10(+1.62%)
Jan 18, 2024 6.170 6.220 6.090 6.170 1,302,265 +0.05(+0.82%)
Jan 17, 2024 6.060 6.160 6.020 6.120 1,563,699 -0.03(-0.49%)
Jan 16, 2024 6.230 6.210 6.105 6.150 2,030,447 -0.16(-2.54%)
Jan 12, 2024 6.450 6.480 6.285 6.310 1,476,744 -0.09(-1.41%)
Jan 11, 2024 6.530 6.530 6.365 6.400 1,338,357 -0.12(-1.84%)
Jan 10, 2024 6.480 6.560 6.370 6.520 1,525,272 +0.01(+0.15%)
Jan 09, 2024 6.560 6.600 6.510 6.510 1,287,308 -0.15(-2.25%)
Jan 08, 2024 6.500 6.735 6.495 6.660 1,870,421 +0.14(+2.15%)
Jan 05, 2024 6.390 6.670 6.320 6.520 3,526,787 +0.12(+1.87%)
Jan 04, 2024 6.410 6.510 6.355 6.400 2,116,481 -0.02(-0.31%)
Jan 03, 2024 6.830 6.850 6.420 6.420 2,988,512 -0.59(-8.42%)
Jan 02, 2024 6.750 7.040 6.660 7.010 5,757,588 +0.19(+2.79%)
Dec 29, 2023 6.850 6.930 6.740 6.820 2,493,910 -0.02(-0.29%)
Dec 28, 2023 6.740 6.870 6.715 6.840 1,570,467 +0.04(+0.59%)
Dec 27, 2023 6.770 6.890 6.720 6.800 2,137,969 +0.08(+1.19%)
Dec 26, 2023 6.680 6.760 6.620 6.720 1,366,410 +0.06(+0.90%)
Dec 22, 2023 6.560 6.680 6.560 6.660 1,668,193 +0.11(+1.68%)
Dec 21, 2023 6.580 6.660 6.460 6.550 2,783,010 +0.00(+0.00%)
Dec 20, 2023 6.740 6.790 6.550 6.550 1,484,413 -0.21(-3.11%)
Dec 19, 2023 6.700 6.855 6.665 6.760 1,676,598 +0.12(+1.81%)
Dec 18, 2023 6.860 6.890 6.620 6.640 3,003,222 -0.24(-3.49%)
Dec 15, 2023 6.870 6.890 6.720 6.880 6,392,982 +0.06(+0.88%)
Dec 14, 2023 6.700 6.945 6.700 6.820 4,203,885 +0.15(+2.25%)
Dec 13, 2023 6.370 6.705 6.235 6.670 4,500,147 +0.22(+3.49%)
Dec 12, 2023 6.415 6.495 6.331 6.445 1,824,964 +0.04(+0.62%)
Dec 11, 2023 6.355 6.470 6.341 6.405 1,632,263 +0.02(+0.31%)
Dec 08, 2023 6.216 6.395 6.175 6.385 2,168,134 +0.15(+2.39%)
Dec 07, 2023 6.117 6.266 6.012 6.236 2,078,786 +0.11(+1.79%)
Dec 06, 2023 6.236 6.306 6.092 6.127 2,438,380 -0.03(-0.48%)
Dec 05, 2023 6.176 6.251 6.087 6.157 2,804,847 -0.03(-0.48%)
Dec 04, 2023 6.097 6.336 6.077 6.186 3,480,729 +0.04(+0.65%)
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.