Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 7.230 7.443 7.145 7.400 3,528,505 +0.21(+2.92%)
Apr 27, 2023 7.180 7.310 7.100 7.190 4,018,200 +0.05(+0.70%)
Apr 26, 2023 7.270 7.355 7.080 7.140 4,234,577 -0.14(-1.92%)
Apr 25, 2023 7.450 7.450 7.260 7.280 3,931,336 -0.28(-3.70%)
Apr 24, 2023 7.370 7.570 7.340 7.560 3,598,864 +0.19(+2.58%)
Apr 21, 2023 7.440 7.450 7.310 7.370 4,019,692 -0.03(-0.41%)
Apr 20, 2023 7.460 7.560 7.370 7.400 4,878,033 -0.24(-3.14%)
Apr 19, 2023 7.700 7.760 7.555 7.640 4,877,434 -0.17(-2.18%)
Apr 18, 2023 7.730 7.878 7.700 7.810 4,809,342 +0.07(+0.90%)
Apr 17, 2023 7.750 7.815 7.685 7.740 3,540,379 -0.04(-0.51%)
Apr 14, 2023 7.760 7.850 7.715 7.780 2,731,639 +0.02(+0.26%)
Apr 13, 2023 7.710 7.830 7.700 7.760 3,461,761 +0.06(+0.78%)
Apr 12, 2023 7.690 7.755 7.605 7.700 3,504,450 +0.10(+1.32%)
Apr 11, 2023 7.590 7.670 7.555 7.600 4,363,272 +0.06(+0.80%)
Apr 10, 2023 7.430 7.630 7.430 7.540 4,688,936 +0.13(+1.75%)
Apr 06, 2023 7.510 7.540 7.380 7.410 3,976,849 -0.14(-1.85%)
Apr 05, 2023 7.490 7.570 7.355 7.550 4,953,797 +0.04(+0.53%)
Apr 04, 2023 7.650 7.650 7.390 7.510 5,969,261 -0.07(-0.92%)
Apr 03, 2023 7.430 7.625 7.360 7.580 10,128,800 +0.52(+7.37%)
Mar 31, 2023 6.970 7.100 6.970 7.060 3,636,184 +0.11(+1.58%)
Mar 30, 2023 7.000 7.050 6.925 6.950 4,069,669 +0.04(+0.58%)
Mar 29, 2023 6.770 6.950 6.770 6.910 6,564,193 +0.27(+4.07%)
Mar 28, 2023 6.570 6.750 6.530 6.640 7,626,381 -0.01(-0.15%)
Mar 27, 2023 6.550 6.670 6.350 6.650 6,597,058 +0.21(+3.26%)
Mar 24, 2023 6.390 6.555 6.270 6.440 5,928,180 -0.12(-1.83%)
Mar 23, 2023 6.700 6.867 6.515 6.560 9,570,512 -0.04(-0.61%)
Mar 22, 2023 6.490 6.850 6.470 6.600 9,740,341 +0.19(+2.96%)
Mar 21, 2023 6.150 6.460 6.150 6.410 6,788,839 +0.43(+7.19%)
Mar 20, 2023 5.830 6.015 5.750 5.980 7,366,201 +0.17(+2.93%)
Mar 17, 2023 5.910 5.950 5.710 5.810 9,393,992 -0.16(-2.68%)
Mar 16, 2023 5.710 6.010 5.650 5.970 6,448,174 +0.13(+2.23%)
Mar 15, 2023 6.010 6.010 5.590 5.840 12,759,885 -0.51(-8.03%)
Mar 14, 2023 6.470 6.610 6.290 6.350 8,643,271 -0.15(-2.31%)
Mar 13, 2023 6.540 6.800 6.390 6.500 10,431,760 -0.25(-3.70%)
Mar 10, 2023 6.880 7.040 6.710 6.750 8,516,529 -0.15(-2.17%)
Mar 09, 2023 7.040 7.230 6.900 6.900 6,546,392 -0.11(-1.57%)
Mar 08, 2023 6.980 7.200 6.950 7.010 4,963,614 -0.01(-0.14%)
Mar 07, 2023 7.250 7.330 6.990 7.020 6,019,897 -0.24(-3.31%)
Mar 06, 2023 7.220 7.290 7.150 7.260 4,835,732 -0.06(-0.82%)
Mar 03, 2023 7.150 7.400 7.090 7.320 5,305,116 +0.05(+0.69%)
Mar 02, 2023 7.060 7.280 6.980 7.270 5,960,966 +0.19(+2.68%)
Mar 01, 2023 6.880 7.100 6.830 7.080 6,496,599 +0.25(+3.66%)
Feb 28, 2023 7.090 7.100 6.825 6.830 6,478,121 -0.17(-2.43%)
Feb 27, 2023 6.970 7.070 6.930 7.000 3,850,782 +0.03(+0.43%)
Feb 24, 2023 6.800 6.985 6.719 6.970 5,063,749 +0.04(+0.58%)
Feb 23, 2023 6.850 6.970 6.741 6.930 5,848,753 +0.27(+4.05%)
Feb 22, 2023 6.670 6.790 6.580 6.660 6,226,852 -0.04(-0.60%)
Feb 21, 2023 6.860 6.920 6.670 6.700 5,101,417 -0.16(-2.33%)
Feb 17, 2023 7.030 7.030 6.860 6.860 6,529,555 -0.32(-4.46%)
Feb 16, 2023 7.250 7.340 7.170 7.180 5,549,261 -0.13(-1.78%)
Feb 15, 2023 7.410 7.430 7.160 7.310 6,895,983 -0.24(-3.18%)
Feb 14, 2023 7.310 7.570 7.280 7.550 6,339,278 +0.12(+1.62%)
Feb 13, 2023 7.340 7.495 7.280 7.430 4,956,884 +0.02(+0.27%)
Feb 10, 2023 7.270 7.440 7.240 7.410 6,488,725 +0.29(+4.07%)
Feb 09, 2023 7.270 7.330 7.090 7.120 5,140,934 -0.12(-1.66%)
Feb 08, 2023 7.240 7.350 7.175 7.240 6,981,819 +0.01(+0.14%)
Feb 07, 2023 6.930 7.250 6.865 7.230 10,479,963 +0.35(+5.09%)
Feb 06, 2023 6.940 6.960 6.772 6.880 5,194,021 -0.06(-0.86%)
Feb 03, 2023 6.970 7.190 6.925 6.940 7,695,371 -0.04(-0.57%)
Feb 02, 2023 7.230 7.280 6.880 6.980 8,431,564 -0.25(-3.46%)
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.