Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 11.25 11.65 11.19 11.20 685,368 +0.04(+0.36%)
Feb 27, 2023 11.06 11.35 10.90 11.16 758,645 +0.27(+2.48%)
Feb 24, 2023 10.96 11.04 10.82 10.89 516,727 -0.27(-2.42%)
Feb 23, 2023 11.32 11.36 11.14 11.16 725,398 -0.03(-0.27%)
Feb 22, 2023 11.40 11.55 11.17 11.19 787,213 -0.17(-1.50%)
Feb 21, 2023 11.35 11.49 11.21 11.36 723,942 -0.14(-1.22%)
Feb 17, 2023 11.71 11.73 11.44 11.50 1,008,834 -0.22(-1.88%)
Feb 16, 2023 12.00 12.11 11.71 11.72 1,265,817 -0.43(-3.54%)
Feb 15, 2023 12.68 12.72 12.06 12.15 1,113,867 -0.71(-5.52%)
Feb 14, 2023 13.07 13.23 11.33 12.86 1,785,647 -0.53(-3.96%)
Feb 13, 2023 13.25 13.70 13.12 13.39 1,548,528 +0.12(+0.90%)
Feb 10, 2023 13.10 13.37 13.10 13.27 681,506 +0.17(+1.30%)
Feb 09, 2023 13.38 13.58 13.10 13.10 725,435 -0.21(-1.58%)
Feb 08, 2023 13.74 13.80 13.28 13.31 631,684 -0.50(-3.62%)
Feb 07, 2023 13.18 13.90 13.13 13.81 1,098,757 +0.66(+5.02%)
Feb 06, 2023 13.31 13.31 13.00 13.15 363,245 -0.15(-1.13%)
Feb 03, 2023 13.08 13.38 12.97 13.30 872,571 +0.12(+0.91%)
Feb 02, 2023 13.45 13.55 13.14 13.18 806,570 -0.16(-1.20%)
Feb 01, 2023 13.58 13.73 12.96 13.34 787,229 -0.26(-1.91%)
Jan 31, 2023 12.95 13.60 12.83 13.60 1,442,245 +0.68(+5.26%)
Jan 30, 2023 12.71 13.08 12.63 12.92 707,094 +0.10(+0.78%)
Jan 27, 2023 12.77 12.97 12.60 12.82 870,057 +0.24(+1.91%)
Jan 26, 2023 12.62 12.73 12.13 12.58 403,810 +0.09(+0.72%)
Jan 25, 2023 11.91 12.58 11.87 12.49 689,731 +0.44(+3.65%)
Jan 24, 2023 12.08 12.18 11.86 12.05 404,154 +0.01(+0.08%)
Jan 23, 2023 11.95 12.16 11.90 12.04 445,717 +0.16(+1.35%)
Jan 20, 2023 11.88 12.06 11.68 11.88 398,990 +0.14(+1.19%)
Jan 19, 2023 11.60 11.84 11.53 11.74 382,483 +0.01(+0.09%)
Jan 18, 2023 12.18 12.32 11.71 11.73 429,434 -0.32(-2.66%)
Jan 17, 2023 12.17 12.25 12.05 12.05 341,241 -0.14(-1.15%)
Jan 13, 2023 12.29 12.45 12.12 12.19 247,288 -0.15(-1.22%)
Jan 12, 2023 12.12 12.44 12.04 12.34 364,441 +0.29(+2.41%)
Jan 11, 2023 12.21 12.39 11.98 12.05 386,298 -0.11(-0.90%)
Jan 10, 2023 11.82 12.21 11.82 12.16 347,840 +0.28(+2.36%)
Jan 09, 2023 11.69 12.05 11.64 11.88 427,173 +0.39(+3.39%)
Jan 06, 2023 11.37 11.75 11.31 11.49 277,182 +0.32(+2.86%)
Jan 05, 2023 11.29 11.44 11.07 11.17 309,919 -0.15(-1.33%)
Jan 04, 2023 11.23 11.38 11.13 11.32 382,932 +0.12(+1.07%)
Jan 03, 2023 11.62 11.65 11.04 11.20 527,658 -0.38(-3.28%)
Dec 30, 2022 11.47 11.66 11.41 11.58 468,160 -0.02(-0.17%)
Dec 29, 2022 11.46 11.65 11.30 11.60 312,641 +0.28(+2.47%)
Dec 28, 2022 11.72 11.74 11.23 11.32 467,132 -0.42(-3.58%)
Dec 27, 2022 11.80 11.90 11.64 11.74 262,447 +0.04(+0.34%)
Dec 23, 2022 11.67 11.81 11.60 11.70 278,932 +0.10(+0.86%)
Dec 22, 2022 11.80 11.80 11.28 11.60 339,203 -0.33(-2.77%)
Dec 21, 2022 11.86 12.01 11.67 11.93 404,638 +0.24(+2.05%)
Dec 20, 2022 11.37 11.71 11.34 11.69 500,398 +0.20(+1.74%)
Dec 19, 2022 11.55 11.84 11.34 11.49 454,786 -0.01(-0.09%)
Dec 16, 2022 11.30 11.54 11.20 11.50 851,298 -0.07(-0.61%)
Dec 15, 2022 11.78 11.88 11.46 11.57 607,134 -0.43(-3.58%)
Dec 14, 2022 11.90 12.16 11.62 12.00 823,794 +0.08(+0.67%)
Dec 13, 2022 12.01 12.03 11.73 11.92 425,391 +0.32(+2.76%)
Dec 12, 2022 11.20 11.65 11.19 11.60 549,166 +0.46(+4.13%)
Dec 09, 2022 11.35 11.61 11.13 11.14 416,378 -0.29(-2.54%)
Dec 08, 2022 11.44 11.54 11.34 11.43 291,208 +0.13(+1.15%)
Dec 07, 2022 11.51 11.57 11.30 11.30 374,899 -0.27(-2.33%)
Dec 06, 2022 11.46 11.74 11.38 11.57 705,102 +0.08(+0.70%)
Dec 05, 2022 11.95 12.08 11.45 11.49 433,159 -0.43(-3.61%)
Dec 02, 2022 11.54 11.97 11.45 11.92 326,737 +0.25(+2.14%)
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.