Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 5.190 5.245 5.080 5.200 2,146,036 +0.05(+0.97%)
May 23, 2024 5.400 5.400 5.100 5.150 2,210,877 -0.27(-4.98%)
May 22, 2024 5.600 5.660 5.395 5.420 2,353,212 -0.20(-3.56%)
May 21, 2024 5.550 5.700 5.520 5.620 2,490,950 +0.06(+1.08%)
May 20, 2024 5.750 5.930 5.520 5.560 8,149,333 -0.20(-3.47%)
May 17, 2024 5.800 5.860 5.710 5.760 3,445,192 -0.04(-0.69%)
May 16, 2024 5.900 5.933 5.580 5.800 4,877,476 -0.13(-2.19%)
May 15, 2024 6.070 6.120 5.920 5.930 4,857,937 -0.07(-1.17%)
May 14, 2024 5.930 6.180 5.815 6.000 5,352,843 +0.23(+3.99%)
May 13, 2024 5.490 6.020 5.440 5.770 5,578,877 +0.38(+7.05%)
May 10, 2024 5.390 5.790 5.270 5.390 8,560,078 -0.23(-4.09%)
May 09, 2024 5.100 5.630 5.080 5.620 7,352,009 +0.47(+9.13%)
May 08, 2024 4.930 5.160 4.910 5.150 3,654,040 +0.15(+3.00%)
May 07, 2024 4.870 5.060 4.825 5.000 3,184,889 +0.15(+3.09%)
May 06, 2024 5.090 5.130 4.830 4.850 2,981,781 -0.19(-3.77%)
May 03, 2024 5.290 5.330 4.990 5.040 3,456,758 -0.14(-2.70%)
May 02, 2024 5.110 5.180 5.010 5.180 2,457,399 +0.11(+2.17%)
May 01, 2024 5.100 5.180 4.920 5.070 1,893,910 -0.04(-0.78%)
Apr 30, 2024 5.000 5.145 4.950 5.110 1,986,070 +0.08(+1.59%)
Apr 29, 2024 4.980 5.090 4.930 5.030 2,746,370 +0.11(+2.24%)
Apr 26, 2024 4.840 4.970 4.830 4.920 1,804,146 +0.11(+2.29%)
Apr 25, 2024 4.770 4.870 4.660 4.810 2,405,603 -0.01(-0.21%)
Apr 24, 2024 4.780 4.880 4.705 4.820 2,379,940 +0.03(+0.63%)
Apr 23, 2024 4.720 4.850 4.720 4.790 1,321,463 +0.03(+0.63%)
Apr 22, 2024 4.800 4.820 4.680 4.760 2,047,752 -0.03(-0.63%)
Apr 19, 2024 4.680 4.840 4.680 4.790 2,546,973 +0.07(+1.48%)
Apr 18, 2024 4.710 4.770 4.610 4.720 2,328,622 +0.01(+0.21%)
Apr 17, 2024 4.700 4.740 4.640 4.710 1,968,342 +0.05(+1.07%)
Apr 16, 2024 4.680 4.728 4.600 4.660 1,511,831 -0.07(-1.48%)
Apr 15, 2024 4.960 4.995 4.720 4.730 2,136,289 -0.21(-4.25%)
Apr 12, 2024 5.080 5.110 4.930 4.940 1,799,445 -0.19(-3.70%)
Apr 11, 2024 5.270 5.405 5.080 5.130 2,001,003 -0.10(-1.91%)
Apr 10, 2024 5.170 5.260 5.120 5.230 1,817,717 -0.14(-2.61%)
Apr 09, 2024 5.270 5.460 5.260 5.370 2,907,929 +0.10(+1.90%)
Apr 08, 2024 5.000 5.270 5.000 5.270 4,083,678 +0.31(+6.25%)
Apr 05, 2024 4.640 5.030 4.620 4.960 3,449,640 +0.26(+5.53%)
Apr 04, 2024 4.520 4.780 4.520 4.700 4,578,568 +0.23(+5.15%)
Apr 03, 2024 4.450 4.520 4.370 4.470 2,787,365 -0.02(-0.45%)
Apr 02, 2024 4.510 4.659 4.435 4.490 4,810,055 -0.36(-7.42%)
Apr 01, 2024 4.970 4.970 4.815 4.850 4,377,406 -0.13(-2.61%)
Mar 28, 2024 4.980 4.960 4.960 4.980 2,583,690 +0.01(+0.20%)
Mar 27, 2024 4.830 5.010 4.815 4.970 3,094,867 +0.17(+3.54%)
Mar 26, 2024 4.820 4.870 4.730 4.800 3,057,209 +0.05(+1.05%)
Mar 25, 2024 4.930 5.000 4.740 4.750 2,457,633 -0.14(-2.86%)
Mar 22, 2024 4.950 4.950 4.845 4.890 2,020,531 -0.09(-1.81%)
Mar 21, 2024 4.960 5.040 4.925 4.980 2,657,894 +0.01(+0.20%)
Mar 20, 2024 4.850 5.060 4.755 4.970 3,373,329 +0.08(+1.64%)
Mar 19, 2024 4.910 4.980 4.850 4.890 2,398,074 -0.06(-1.21%)
Mar 18, 2024 5.000 5.000 4.795 4.950 3,807,785 -0.08(-1.59%)
Mar 15, 2024 4.930 5.040 4.910 5.030 5,056,587 +0.06(+1.21%)
Mar 14, 2024 5.210 5.226 4.905 4.970 3,322,180 -0.24(-4.61%)
Mar 13, 2024 5.260 5.380 5.195 5.210 3,045,560 -0.08(-1.51%)
Mar 12, 2024 5.550 5.550 5.270 5.290 3,267,879 -0.23(-4.17%)
Mar 11, 2024 5.580 5.760 5.520 5.520 4,548,363 -0.09(-1.60%)
Mar 08, 2024 5.190 5.610 5.100 5.610 4,321,882 +0.25(+4.66%)
Mar 07, 2024 5.400 5.490 5.320 5.360 2,885,463 -0.02(-0.37%)
Mar 06, 2024 5.550 5.570 5.340 5.380 3,310,477 -0.10(-1.82%)
Mar 05, 2024 5.430 5.700 5.360 5.480 4,217,248 -0.05(-0.90%)
Mar 04, 2024 5.200 5.555 5.175 5.530 6,002,148 +0.34(+6.55%)
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.