Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 5.400 5.460 5.320 5.320 5,861,153 -0.07(-1.30%)
Mar 21, 2023 5.410 5.445 5.380 5.390 3,488,191 +0.05(+0.94%)
Mar 20, 2023 5.340 5.379 5.280 5.340 11,197,922 +0.05(+0.95%)
Mar 17, 2023 5.280 5.310 5.220 5.290 7,326,016 -0.07(-1.31%)
Mar 16, 2023 5.230 5.360 5.221 5.360 7,940,035 +0.06(+1.13%)
Mar 15, 2023 5.270 5.315 5.230 5.300 9,247,498 -0.20(-3.64%)
Mar 14, 2023 5.490 5.510 5.445 5.500 7,645,952 +0.03(+0.55%)
Mar 13, 2023 5.410 5.530 5.380 5.470 18,083,228 +0.06(+1.11%)
Mar 10, 2023 5.500 5.510 5.400 5.410 8,050,803 -0.13(-2.35%)
Mar 09, 2023 5.540 5.620 5.500 5.540 8,454,251 +0.02(+0.36%)
Mar 08, 2023 5.500 5.560 5.485 5.520 4,145,707 +0.01(+0.18%)
Mar 07, 2023 5.620 5.630 5.500 5.510 5,615,376 -0.11(-1.96%)
Mar 06, 2023 5.670 5.690 5.620 5.620 4,192,379 -0.08(-1.40%)
Mar 03, 2023 5.690 5.710 5.650 5.700 13,284,478 +0.19(+3.45%)
Mar 02, 2023 5.470 5.520 5.440 5.510 7,314,993 +0.05(+0.92%)
Mar 01, 2023 5.500 5.530 5.460 5.460 5,741,240 -0.04(-0.73%)
Feb 28, 2023 5.510 5.540 5.500 5.500 6,220,539 -0.04(-0.72%)
Feb 27, 2023 5.570 5.590 5.520 5.540 10,025,563 +0.05(+0.91%)
Feb 24, 2023 5.510 5.525 5.470 5.490 6,129,439 -0.10(-1.79%)
Feb 23, 2023 5.600 5.640 5.540 5.590 7,338,580 +0.04(+0.72%)
Feb 22, 2023 5.590 5.600 5.530 5.550 8,928,357 -0.06(-1.07%)
Feb 21, 2023 5.740 5.750 5.580 5.610 16,394,128 -0.15(-2.60%)
Feb 17, 2023 5.720 5.760 5.680 5.760 5,377,004 -0.03(-0.52%)
Feb 16, 2023 5.780 5.850 5.780 5.790 7,533,164 -0.02(-0.34%)
Feb 15, 2023 5.690 5.830 5.680 5.810 18,173,744 +0.01(+0.17%)
Feb 14, 2023 5.700 5.800 5.680 5.800 8,000,829 +0.12(+2.11%)
Feb 13, 2023 5.680 5.720 5.665 5.680 4,668,930 -0.01(-0.18%)
Feb 10, 2023 5.660 5.700 5.650 5.690 5,728,506 -0.03(-0.52%)
Feb 09, 2023 5.820 5.830 5.700 5.720 6,546,338 +0.01(+0.18%)
Feb 08, 2023 5.790 5.810 5.710 5.710 7,625,332 -0.09(-1.55%)
Feb 07, 2023 5.640 5.810 5.630 5.800 12,285,926 +0.07(+1.22%)
Feb 06, 2023 5.810 5.830 5.710 5.730 11,880,380 -0.18(-3.05%)
Feb 03, 2023 5.900 5.990 5.880 5.910 17,742,490 -0.09(-1.50%)
Feb 02, 2023 5.920 6.045 5.900 6.000 9,700,998 +0.12(+2.04%)
Feb 01, 2023 5.780 5.910 5.730 5.880 13,640,405 +0.11(+1.91%)
Jan 31, 2023 5.700 5.770 5.680 5.770 8,314,431 +0.02(+0.35%)
Jan 30, 2023 5.770 5.800 5.750 5.750 10,854,958 -0.07(-1.20%)
Jan 27, 2023 5.790 5.840 5.760 5.820 9,869,073 -0.05(-0.85%)
Jan 26, 2023 5.790 5.900 5.760 5.870 10,798,284 +0.13(+2.26%)
Jan 25, 2023 5.710 5.760 5.660 5.740 15,863,163 +0.01(+0.17%)
Jan 24, 2023 5.730 5.795 5.710 5.730 15,180,789 -0.11(-1.88%)
Jan 23, 2023 5.840 5.910 5.820 5.840 13,064,890 +0.16(+2.82%)
Jan 20, 2023 5.670 5.740 5.500 5.680 26,355,112 -0.25(-4.22%)
Jan 19, 2023 5.990 5.990 5.920 5.930 13,278,516 -0.10(-1.66%)
Jan 18, 2023 6.140 6.185 6.030 6.030 11,142,928 -0.03(-0.50%)
Jan 17, 2023 6.100 6.110 6.000 6.060 14,934,768 +0.00(+0.00%)
Jan 13, 2023 6.130 6.140 6.060 6.060 10,924,261 -0.27(-4.27%)
Jan 12, 2023 6.430 6.430 6.270 6.330 28,811,802 +0.33(+5.50%)
Jan 11, 2023 6.030 6.059 5.970 6.000 7,172,758 -0.06(-0.99%)
Jan 10, 2023 6.040 6.096 6.035 6.060 4,832,529 -0.02(-0.33%)
Jan 09, 2023 6.070 6.175 6.070 6.080 5,792,409 -0.04(-0.65%)
Jan 06, 2023 6.020 6.130 5.940 6.120 8,202,442 +0.12(+2.00%)
Jan 05, 2023 5.940 6.010 5.920 6.000 6,861,920 -0.01(-0.17%)
Jan 04, 2023 6.050 6.070 5.975 6.010 9,745,555 +0.07(+1.18%)
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.