Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 15716 15816 15666 15706 680,501 -90.70(-0.57%)
Feb 27, 2024 15858 15886 15772 15797 810,462 -45.30(-0.29%)
Feb 26, 2024 15885 15932 15834 15842 919,443 -78.80(-0.49%)
Feb 23, 2024 15869 15983 15844 15921 934,513 +98.60(+0.62%)
Feb 22, 2024 15661 15847 15628 15822 1,106,258 +239.90(+1.54%)
Feb 21, 2024 15470 15614 15416 15582 835,996 +118.70(+0.77%)
Feb 20, 2024 15563 15584 15393 15464 1,078,263 -165.40(-1.06%)
Feb 16, 2024 15629 15629 15629 15629 869,795 -277.30(-1.74%)
Feb 15, 2024 15898 15945 15789 15906 896,535 +82.20(+0.52%)
Feb 14, 2024 15836 15890 15734 15824 1,093,451 +38.50(+0.24%)
Feb 13, 2024 16048 16048 15670 15786 1,533,663 -424.70(-2.62%)
Feb 12, 2024 16224 16273 16174 16210 913,157 -5.00(-0.03%)
Feb 09, 2024 16167 16220 16050 16216 903,580 +72.70(+0.45%)
Feb 08, 2024 16038 16152 15954 16143 959,042 +66.70(+0.41%)
Feb 07, 2024 16077 16199 16060 16076 925,192 +66.80(+0.42%)
Feb 06, 2024 15694 16086 15694 16009 1,082,833 +322.70(+2.06%)
Feb 05, 2024 15765 15765 15589 15687 918,602 -113.00(-0.72%)
Feb 02, 2024 15593 15889 15440 15800 1,050,430 +154.30(+0.99%)
Feb 01, 2024 15458 15690 15368 15645 1,240,107 +129.50(+0.83%)
Jan 31, 2024 15829 15903 15510 15516 1,166,013 -260.50(-1.65%)
Jan 30, 2024 15814 15861 15664 15776 1,167,277 -158.70(-1.00%)
Jan 29, 2024 15838 15942 15760 15935 1,179,778 +33.90(+0.21%)
Jan 26, 2024 15956 15999 15802 15901 1,287,887 -51.70(-0.32%)
Jan 25, 2024 15925 16036 15814 15953 2,101,068 +197.40(+1.25%)
Jan 24, 2024 15966 15985 15740 15755 1,155,906 -137.30(-0.86%)
Jan 23, 2024 16012 16073 15840 15893 1,528,340 -44.30(-0.28%)
Jan 22, 2024 15647 15951 15647 15937 1,242,412 +344.70(+2.21%)
Jan 19, 2024 15521 15638 15409 15592 1,363,179 +102.00(+0.66%)
Jan 18, 2024 15262 15513 15262 15490 1,561,759 +258.30(+1.70%)
Jan 17, 2024 15270 15290 15152 15232 1,281,806 -110.60(-0.72%)
Jan 16, 2024 15428 15428 15257 15343 2,046,690 -127.90(-0.83%)
Jan 12, 2024 15470 15470 15470 15470 1,980,233 -64.40(-0.41%)
Jan 11, 2024 15565 15573 15365 15535 953,485 -68.00(-0.44%)
Jan 10, 2024 15492 15609 15411 15603 893,897 +90.60(+0.58%)
Jan 09, 2024 15585 15585 15454 15512 1,176,547 -133.70(-0.85%)
Jan 08, 2024 15504 15646 15433 15646 1,420,513 +137.30(+0.89%)
Jan 05, 2024 15477 15633 15462 15509 1,052,034 +10.50(+0.07%)
Jan 04, 2024 15474 15575 15437 15498 937,315 -6.40(-0.04%)
Jan 03, 2024 15696 15696 15494 15505 1,220,275 -270.20(-1.71%)
Jan 02, 2024 15844 15944 15714 15775 972,314 -124.00(-0.78%)
Dec 29, 2023 15899 15899 15899 15899 779,474 -103.30(-0.65%)
Dec 28, 2023 16042 16075 15943 16002 535,772 -23.80(-0.15%)
Dec 27, 2023 16109 16128 15994 16026 698,981 -78.40(-0.49%)
Dec 26, 2023 16060 16168 16060 16104 646,127 +40.40(+0.25%)
Dec 22, 2023 16064 16064 16064 16064 717,058 +71.80(+0.45%)
Dec 21, 2023 15806 15995 15793 15992 945,007 +266.20(+1.69%)
Dec 20, 2023 15800 16092 15721 15726 1,107,727 -378.70(-2.35%)
Dec 19, 2023 15994 16150 15990 16105 879,872 +141.60(+0.89%)
Dec 18, 2023 16072 16128 15949 15963 953,817 -53.10(-0.33%)
Dec 15, 2023 15872 16131 15822 16016 1,955,490 +103.20(+0.65%)
Dec 14, 2023 15758 16008 15758 15913 1,472,043 +297.00(+1.90%)
Dec 13, 2023 15399 15634 15199 15616 1,396,237 +197.30(+1.28%)
Dec 12, 2023 15432 15516 15382 15419 1,072,842 +20.40(+0.13%)
Dec 11, 2023 15247 15424 15243 15398 925,779 +187.10(+1.23%)
Dec 08, 2023 15284 15433 15198 15211 1,064,987 -88.20(-0.58%)
Dec 07, 2023 15291 15309 15155 15299 1,563,351 +69.30(+0.46%)
Dec 06, 2023 15430 15452 15218 15230 1,284,702 -59.70(-0.39%)
Dec 05, 2023 15471 15471 15262 15290 1,105,618 -235.90(-1.52%)
Dec 04, 2023 15410 15574 15356 15526 1,542,603 +61.80(+0.40%)
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.