Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.540 1.540 1.510 1.560 5,110,984 +0.06(+4.00%)
Mar 26, 2024 1.560 1.580 1.490 1.500 5,229,768 -0.04(-2.60%)
Mar 25, 2024 1.520 1.570 1.500 1.540 6,018,213 +0.03(+1.99%)
Mar 22, 2024 1.560 1.570 1.510 1.510 5,815,811 -0.08(-5.03%)
Mar 21, 2024 1.640 1.660 1.560 1.590 7,546,586 -0.01(-0.63%)
Mar 20, 2024 1.520 1.620 1.480 1.600 9,323,876 +0.08(+5.26%)
Mar 19, 2024 1.520 1.540 1.460 1.520 5,800,702 -0.02(-1.30%)
Mar 18, 2024 1.530 1.570 1.470 1.540 7,680,893 +0.03(+1.99%)
Mar 15, 2024 1.550 1.580 1.490 1.510 10,050,340 -0.04(-2.58%)
Mar 14, 2024 1.630 1.640 1.530 1.550 7,810,588 -0.06(-3.73%)
Mar 13, 2024 1.550 1.690 1.530 1.610 11,704,544 +0.07(+4.55%)
Mar 12, 2024 1.630 1.630 1.510 1.540 14,447,754 -0.07(-4.35%)
Mar 11, 2024 1.680 1.736 1.610 1.610 7,072,763 -0.07(-4.17%)
Mar 08, 2024 1.690 1.790 1.650 1.680 13,119,548 +0.04(+2.44%)
Mar 07, 2024 1.720 1.790 1.630 1.640 13,507,383 -0.09(-5.20%)
Mar 06, 2024 1.740 1.796 1.710 1.730 9,758,532 -0.01(-0.57%)
Mar 05, 2024 1.840 1.840 1.710 1.740 17,482,088 -0.11(-5.95%)
Mar 04, 2024 1.950 1.970 1.850 1.850 13,058,754 -0.05(-2.63%)
Mar 01, 2024 2.330 2.435 1.850 1.900 49,628,936 -0.17(-8.21%)
Feb 29, 2024 2.130 2.170 2.050 2.070 16,639,164 +0.03(+1.47%)
Feb 28, 2024 2.000 2.100 1.960 2.040 10,256,329 +0.04(+2.00%)
Feb 27, 2024 1.930 2.010 1.900 2.000 9,674,470 +0.10(+5.26%)
Feb 26, 2024 1.770 1.910 1.720 1.900 10,378,253 +0.13(+7.34%)
Feb 23, 2024 1.850 1.885 1.760 1.770 15,670,010 -0.09(-4.84%)
Feb 22, 2024 1.900 1.940 1.850 1.860 11,210,052 -0.07(-3.63%)
Feb 21, 2024 1.980 1.990 1.830 1.930 14,806,356 -0.07(-3.50%)
Feb 20, 2024 2.040 2.060 1.980 2.000 10,813,507 -0.07(-3.38%)
Feb 16, 2024 2.140 2.170 2.050 2.070 13,628,024 -0.13(-5.91%)
Feb 15, 2024 2.110 2.300 2.080 2.200 12,792,618 +0.10(+4.76%)
Feb 14, 2024 2.020 2.135 2.000 2.100 8,552,161 +0.12(+6.06%)
Feb 13, 2024 2.020 2.065 1.950 1.980 13,367,473 -0.15(-7.04%)
Feb 12, 2024 2.050 2.200 2.050 2.130 11,325,141 +0.07(+3.40%)
Feb 09, 2024 1.950 2.090 1.930 2.060 15,387,896 +0.10(+5.10%)
Feb 08, 2024 1.960 2.050 1.920 1.960 16,393,486 +0.02(+1.03%)
Feb 07, 2024 2.020 2.040 1.750 1.940 53,825,968 -0.57(-22.71%)
Feb 06, 2024 2.430 2.560 2.405 2.510 9,437,672 +0.09(+3.72%)
Feb 05, 2024 2.500 2.505 2.400 2.420 10,226,645 -0.14(-5.47%)
Feb 02, 2024 2.520 2.570 2.460 2.560 9,329,204 +0.02(+0.79%)
Feb 01, 2024 2.550 2.590 2.480 2.540 9,694,447 +0.05(+2.01%)
Jan 31, 2024 2.530 2.695 2.480 2.490 11,156,387 -0.09(-3.49%)
Jan 30, 2024 2.700 2.710 2.560 2.580 9,690,947 -0.14(-5.15%)
Jan 29, 2024 2.670 2.730 2.600 2.720 9,140,791 +0.05(+1.87%)
Jan 26, 2024 2.730 2.800 2.670 2.670 5,514,949 -0.01(-0.37%)
Jan 25, 2024 2.740 2.830 2.625 2.680 8,633,693 -0.02(-0.74%)
Jan 24, 2024 2.880 2.955 2.680 2.700 8,744,333 -0.09(-3.23%)
Jan 23, 2024 2.790 2.875 2.720 2.790 8,940,978 +0.06(+2.20%)
Jan 22, 2024 2.640 2.875 2.630 2.730 12,461,690 +0.13(+5.00%)
Jan 19, 2024 2.540 2.630 2.470 2.600 8,436,842 +0.08(+3.17%)
Jan 18, 2024 2.610 2.649 2.420 2.520 12,977,918 -0.06(-2.33%)
Jan 17, 2024 2.560 2.596 2.500 2.580 8,681,208 -0.08(-3.01%)
Jan 16, 2024 2.700 2.720 2.600 2.660 8,468,309 -0.07(-2.56%)
Jan 12, 2024 2.800 2.930 2.710 2.730 8,066,444 -0.06(-2.15%)
Jan 11, 2024 2.890 2.919 2.720 2.790 10,638,089 -0.15(-5.10%)
Jan 10, 2024 2.980 2.990 2.860 2.940 7,439,127 -0.03(-1.01%)
Jan 09, 2024 3.100 3.125 2.960 2.970 8,047,845 -0.20(-6.31%)
Jan 08, 2024 2.910 3.170 2.890 3.170 10,159,001 +0.24(+8.19%)
Jan 05, 2024 2.910 3.050 2.881 2.930 7,668,424 -0.04(-1.35%)
Jan 04, 2024 2.960 3.020 2.882 2.970 9,460,849 +0.07(+2.41%)
Jan 03, 2024 3.080 3.080 2.880 2.900 12,765,908 -0.25(-7.94%)
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.