Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 10.30 10.39 10.18 10.22 7,216,305 -0.17(-1.64%)
Feb 02, 2023 10.29 10.58 10.21 10.39 9,269,671 +0.14(+1.37%)
Feb 01, 2023 9.890 10.31 9.865 10.25 6,256,024 +0.29(+2.91%)
Jan 31, 2023 9.890 9.955 9.810 9.960 4,802,605 +0.13(+1.32%)
Jan 30, 2023 9.820 9.950 9.750 9.830 3,848,811 -0.03(-0.30%)
Jan 27, 2023 9.920 9.945 9.760 9.860 3,984,966 -0.10(-1.00%)
Jan 26, 2023 9.930 10.02 9.880 9.960 5,315,106 +0.11(+1.12%)
Jan 25, 2023 9.620 9.878 9.570 9.850 4,566,435 +0.06(+0.61%)
Jan 24, 2023 9.580 9.850 9.430 9.790 4,509,734 +0.22(+2.30%)
Jan 23, 2023 9.520 9.575 9.455 9.570 3,873,069 +0.05(+0.53%)
Jan 20, 2023 9.420 9.530 9.370 9.520 3,872,799 +0.17(+1.82%)
Jan 19, 2023 9.300 9.450 9.250 9.350 4,012,182 -0.07(-0.74%)
Jan 18, 2023 9.530 9.600 9.315 9.420 5,517,608 -0.10(-1.05%)
Jan 17, 2023 9.520 9.630 9.505 9.520 4,285,559 +0.01(+0.11%)
Jan 13, 2023 9.370 9.520 9.330 9.510 4,828,303 +0.09(+0.96%)
Jan 12, 2023 9.350 9.430 9.225 9.420 6,465,316 +0.13(+1.40%)
Jan 11, 2023 9.460 9.545 9.275 9.290 6,435,873 -0.16(-1.69%)
Jan 10, 2023 9.340 9.540 9.340 9.450 5,401,186 +0.07(+0.75%)
Jan 09, 2023 9.230 9.490 9.210 9.380 8,051,649 +0.18(+1.96%)
Jan 06, 2023 9.060 9.250 9.000 9.200 6,321,350 +0.22(+2.45%)
Jan 05, 2023 8.910 9.020 8.765 8.980 7,738,115 -0.06(-0.66%)
Jan 04, 2023 8.800 9.110 8.770 9.040 8,729,167 +0.27(+3.08%)
Jan 03, 2023 8.810 8.845 8.590 8.770 9,223,788 +0.21(+2.45%)
Dec 30, 2022 8.520 8.615 8.470 8.560 4,830,777 -0.08(-0.93%)
Dec 29, 2022 8.460 8.675 8.450 8.640 5,577,892 +0.22(+2.61%)
Dec 28, 2022 8.440 8.560 8.390 8.420 5,923,048 -0.05(-0.59%)
Dec 27, 2022 8.340 8.510 8.295 8.470 4,820,078 +0.15(+1.80%)
Dec 23, 2022 8.220 8.350 8.195 8.320 4,347,411 +0.05(+0.60%)
Dec 22, 2022 8.200 8.280 8.100 8.270 5,095,122 -0.04(-0.48%)
Dec 21, 2022 8.000 8.350 8.000 8.310 7,262,882 +0.35(+4.40%)
Dec 20, 2022 7.740 8.055 7.720 7.960 4,761,794 +0.18(+2.31%)
Dec 19, 2022 7.950 8.200 7.770 7.780 7,368,190 -0.16(-2.02%)
Dec 16, 2022 7.810 7.970 7.780 7.940 7,111,538 +0.02(+0.25%)
Dec 15, 2022 7.940 8.025 7.810 7.920 13,003,058 -0.24(-2.94%)
Dec 14, 2022 8.200 8.260 8.075 8.160 6,996,768 -0.07(-0.85%)
Dec 13, 2022 8.250 8.430 8.130 8.230 7,949,186 +0.31(+3.91%)
Dec 12, 2022 7.900 7.930 7.800 7.920 3,449,870 +0.03(+0.38%)
Dec 09, 2022 7.970 7.970 7.870 7.890 2,536,646 -0.13(-1.62%)
Dec 08, 2022 7.940 8.050 7.900 8.020 3,635,716 +0.20(+2.56%)
Dec 07, 2022 7.860 7.920 7.750 7.820 2,806,322 -0.13(-1.64%)
Dec 06, 2022 7.980 8.030 7.820 7.950 3,821,401 +0.05(+0.63%)
Dec 05, 2022 7.960 8.030 7.855 7.900 3,943,876 -0.17(-2.11%)
Dec 02, 2022 7.820 8.110 7.800 8.070 3,074,434 +0.13(+1.64%)
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.