Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 7.290 7.360 7.190 7.310 7,097,638 -0.05(-0.68%)
May 21, 2024 7.180 7.360 7.134 7.360 7,750,452 +0.10(+1.38%)
May 20, 2024 7.620 7.640 7.245 7.260 8,016,631 -0.34(-4.47%)
May 17, 2024 7.690 7.758 7.540 7.600 6,839,363 -0.23(-2.94%)
May 16, 2024 7.710 7.900 7.672 7.830 8,719,876 +0.12(+1.56%)
May 15, 2024 7.940 8.000 7.660 7.710 7,842,973 -0.63(-7.55%)
May 14, 2024 8.260 8.400 8.240 8.340 6,019,958 +0.23(+2.84%)
May 13, 2024 8.150 8.210 8.070 8.110 5,701,218 -0.36(-4.25%)
May 10, 2024 8.170 8.540 8.140 8.470 10,033,006 +0.25(+3.04%)
May 09, 2024 8.370 8.455 8.185 8.220 7,359,440 -0.05(-0.60%)
May 08, 2024 8.290 8.328 8.170 8.270 5,877,377 +0.11(+1.35%)
May 07, 2024 8.070 8.190 7.980 8.160 5,496,643 +0.03(+0.37%)
May 06, 2024 8.060 8.190 7.980 8.130 7,002,112 -0.12(-1.45%)
May 03, 2024 8.360 8.386 8.230 8.250 9,377,860 -0.40(-4.62%)
May 02, 2024 8.750 8.840 8.610 8.650 9,018,759 -0.40(-4.42%)
May 01, 2024 8.960 9.100 8.670 9.050 14,985,448 +0.31(+3.55%)
Apr 30, 2024 8.470 8.750 8.411 8.740 9,684,088 +0.52(+6.31%)
Apr 29, 2024 8.291 8.381 8.181 8.221 6,183,581 +0.12(+1.48%)
Apr 26, 2024 8.091 8.171 7.966 8.101 6,165,418 +0.12(+1.50%)
Apr 25, 2024 8.181 8.231 7.954 7.982 10,389,716 -0.10(-1.23%)
Apr 24, 2024 7.832 8.111 7.792 8.081 10,235,560 +0.31(+3.98%)
Apr 23, 2024 7.812 7.812 7.687 7.772 5,289,698 +0.02(+0.26%)
Apr 22, 2024 7.792 7.872 7.717 7.752 7,900,638 -0.28(-3.48%)
Apr 19, 2024 7.962 8.131 7.916 8.031 11,504,154 -0.09(-1.11%)
Apr 18, 2024 8.261 8.357 8.022 8.121 13,031,223 -0.37(-4.35%)
Apr 17, 2024 8.291 8.660 8.211 8.490 14,106,915 +0.25(+3.03%)
Apr 16, 2024 8.151 8.371 8.151 8.241 10,872,700 +0.08(+0.98%)
Apr 15, 2024 7.802 8.278 7.777 8.161 11,645,118 +0.42(+5.41%)
Apr 12, 2024 7.403 7.922 7.383 7.742 8,706,270 +0.38(+5.15%)
Apr 11, 2024 7.333 7.468 7.305 7.363 5,697,520 -0.03(-0.40%)
Apr 10, 2024 7.672 7.692 7.393 7.393 6,994,998 -0.13(-1.72%)
Apr 09, 2024 7.363 7.597 7.313 7.523 8,159,301 +0.29(+4.00%)
Apr 08, 2024 7.203 7.293 7.153 7.233 9,376,939 -0.50(-6.45%)
Apr 05, 2024 7.762 7.792 7.587 7.732 5,141,263 +0.12(+1.57%)
Apr 04, 2024 7.762 7.762 7.493 7.612 8,899,301 -0.29(-3.66%)
Apr 03, 2024 7.912 7.942 7.772 7.902 6,162,855 +0.01(+0.13%)
Apr 02, 2024 7.982 8.051 7.852 7.892 8,816,344 +0.42(+5.61%)
Apr 01, 2024 7.453 7.657 7.433 7.473 7,335,844 +0.11(+1.56%)
Mar 28, 2024 7.298 7.388 7.248 7.358 7,857,546 -0.24(-3.15%)
Mar 27, 2024 7.278 7.627 7.248 7.597 10,925,019 +0.10(+1.33%)
Mar 26, 2024 7.348 7.517 7.338 7.497 7,181,480 +0.17(+2.31%)
Mar 25, 2024 7.866 7.866 7.318 7.328 14,843,393 -0.92(-11.11%)
Mar 22, 2024 8.224 8.408 8.194 8.244 9,288,949 +0.16(+1.97%)
Mar 21, 2024 7.746 8.125 7.746 8.085 9,856,010 +0.11(+1.37%)
Mar 20, 2024 8.284 8.468 7.965 7.975 17,015,840 -0.19(-2.32%)
Mar 19, 2024 8.204 8.423 7.995 8.164 16,432,429 +0.30(+3.80%)
Mar 18, 2024 7.736 7.916 7.677 7.866 10,478,127 +0.26(+3.40%)
Mar 15, 2024 7.796 7.846 7.448 7.607 16,168,232 +0.01(+0.13%)
Mar 14, 2024 7.278 7.687 7.252 7.597 17,979,680 +0.42(+5.83%)
Mar 13, 2024 7.219 7.368 7.169 7.179 7,997,944 -0.21(-2.83%)
Mar 12, 2024 7.308 7.674 7.203 7.388 16,735,428 +0.08(+1.09%)
Mar 11, 2024 7.288 7.408 7.219 7.308 11,049,008 -0.30(-3.93%)
Mar 08, 2024 7.746 7.975 7.477 7.607 11,385,330 -0.18(-2.30%)
Mar 07, 2024 7.856 7.916 7.736 7.786 5,900,018 -0.08(-1.01%)
Mar 06, 2024 7.886 8.115 7.796 7.866 11,997,837 -0.71(-8.25%)
Mar 05, 2024 7.906 8.842 7.697 8.573 36,568,524 +0.71(+8.99%)
Mar 04, 2024 8.224 8.224 7.846 7.866 16,802,514 -0.66(-7.71%)
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.