Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 5.090 5.160 5.030 5.100 14,970,104 +0.03(+0.59%)
Feb 27, 2023 5.110 5.150 5.050 5.070 9,251,195 -0.03(-0.59%)
Feb 24, 2023 5.070 5.120 5.055 5.100 8,601,147 -0.04(-0.78%)
Feb 23, 2023 5.230 5.230 5.130 5.140 11,167,167 -0.08(-1.53%)
Feb 22, 2023 5.240 5.250 5.180 5.220 13,293,046 -0.04(-0.76%)
Feb 21, 2023 5.300 5.350 5.220 5.260 14,063,009 -0.07(-1.31%)
Feb 17, 2023 5.330 5.350 5.230 5.330 18,214,978 -0.14(-2.56%)
Feb 16, 2023 5.390 5.500 5.320 5.470 8,818,669 +0.01(+0.18%)
Feb 15, 2023 5.460 5.489 5.390 5.460 5,775,093 -0.11(-1.97%)
Feb 14, 2023 5.540 5.615 5.485 5.570 6,801,162 +0.02(+0.36%)
Feb 13, 2023 5.520 5.593 5.500 5.550 5,700,043 -0.03(-0.54%)
Feb 10, 2023 5.590 5.630 5.520 5.580 5,787,629 -0.02(-0.36%)
Feb 09, 2023 5.750 5.770 5.580 5.600 8,914,046 -0.09(-1.58%)
Feb 08, 2023 5.730 5.750 5.680 5.690 3,855,093 -0.03(-0.52%)
Feb 07, 2023 5.700 5.800 5.670 5.720 8,931,313 +0.03(+0.53%)
Feb 06, 2023 5.720 5.730 5.650 5.690 9,906,618 -0.03(-0.52%)
Feb 03, 2023 5.860 5.920 5.690 5.720 21,236,836 -0.29(-4.83%)
Feb 02, 2023 6.150 6.190 5.965 6.010 19,552,376 -0.13(-2.12%)
Feb 01, 2023 5.990 6.200 5.960 6.140 14,115,687 +0.11(+1.82%)
Jan 31, 2023 5.970 6.060 5.935 6.030 13,980,706 +0.03(+0.50%)
Jan 30, 2023 6.060 6.130 6.000 6.000 9,318,513 -0.09(-1.48%)
Jan 27, 2023 6.110 6.125 6.042 6.090 9,858,720 -0.06(-0.98%)
Jan 26, 2023 6.220 6.230 6.100 6.150 10,606,520 -0.10(-1.60%)
Jan 25, 2023 6.140 6.260 6.120 6.250 9,260,434 +0.06(+0.97%)
Jan 24, 2023 6.070 6.197 6.020 6.190 7,941,746 +0.07(+1.14%)
Jan 23, 2023 6.070 6.137 6.015 6.120 8,866,145 -0.02(-0.33%)
Jan 20, 2023 6.000 6.160 5.990 6.140 12,007,568 +0.09(+1.49%)
Jan 19, 2023 5.940 6.080 5.920 6.050 16,276,153 +0.12(+2.02%)
Jan 18, 2023 6.060 6.130 5.930 5.930 13,408,586 -0.05(-0.84%)
Jan 17, 2023 6.040 6.060 5.950 5.980 12,665,016 -0.13(-2.13%)
Jan 13, 2023 6.030 6.110 6.000 6.110 14,082,858 +0.09(+1.50%)
Jan 12, 2023 6.030 6.050 5.915 6.020 12,063,979 +0.06(+1.01%)
Jan 11, 2023 5.990 6.030 5.905 5.960 14,850,829 +0.02(+0.34%)
Jan 10, 2023 5.890 5.960 5.825 5.940 9,874,728 +0.09(+1.54%)
Jan 09, 2023 5.930 5.970 5.840 5.850 11,862,982 -0.05(-0.85%)
Jan 06, 2023 5.930 5.950 5.785 5.900 21,060,324 +0.07(+1.20%)
Jan 05, 2023 5.830 5.837 5.690 5.830 15,555,464 -0.09(-1.52%)
Jan 04, 2023 5.850 5.940 5.800 5.920 22,950,112 +0.17(+2.96%)
Jan 03, 2023 5.620 5.816 5.620 5.750 20,435,844 +0.20(+3.60%)
Dec 30, 2022 5.620 5.630 5.502 5.550 10,734,945 -0.05(-0.89%)
Dec 29, 2022 5.630 5.700 5.590 5.600 9,569,353 +0.06(+1.09%)
Dec 28, 2022 5.618 5.668 5.529 5.539 10,683,376 -0.14(-2.43%)
Dec 27, 2022 5.589 5.776 5.569 5.678 10,353,651 +0.11(+1.95%)
Dec 23, 2022 5.539 5.608 5.436 5.569 8,360,468 +0.03(+0.53%)
Dec 22, 2022 5.480 5.549 5.391 5.539 13,046,893 -0.03(-0.53%)
Dec 21, 2022 5.569 5.628 5.554 5.569 9,414,493 +0.04(+0.71%)
Dec 20, 2022 5.421 5.599 5.391 5.529 17,465,038 +0.22(+4.09%)
Dec 19, 2022 5.352 5.421 5.283 5.312 13,747,126 -0.04(-0.74%)
Dec 16, 2022 5.322 5.431 5.293 5.352 20,999,762 +0.01(+0.18%)
Dec 15, 2022 5.411 5.446 5.332 5.342 8,539,089 -0.20(-3.57%)
Dec 14, 2022 5.529 5.589 5.446 5.539 12,429,065 -0.01(-0.18%)
Dec 13, 2022 5.638 5.668 5.470 5.549 21,068,514 +0.09(+1.63%)
Dec 12, 2022 5.391 5.460 5.352 5.460 9,840,231 +0.02(+0.36%)
Dec 09, 2022 5.559 5.589 5.441 5.441 11,316,266 -0.08(-1.43%)
Dec 08, 2022 5.589 5.648 5.500 5.520 8,633,757 -0.03(-0.53%)
Dec 07, 2022 5.450 5.589 5.450 5.549 21,472,546 +0.14(+2.55%)
Dec 06, 2022 5.500 5.520 5.401 5.411 14,569,819 -0.02(-0.36%)
Dec 05, 2022 5.579 5.589 5.411 5.431 13,058,752 -0.19(-3.34%)
Dec 02, 2022 5.520 5.648 5.485 5.618 15,884,963 -0.02(-0.35%)
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.