Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 8.050 8.310 8.031 8.160 2,463,980 +0.05(+0.62%)
Feb 27, 2023 7.960 8.220 7.820 8.110 2,916,500 +0.29(+3.71%)
Feb 24, 2023 7.940 8.100 7.695 7.820 5,649,962 -0.45(-5.44%)
Feb 23, 2023 8.280 8.430 8.025 8.270 3,989,047 +0.13(+1.60%)
Feb 22, 2023 8.100 8.400 7.980 8.140 4,421,682 -0.01(-0.12%)
Feb 21, 2023 8.200 8.440 8.040 8.150 4,157,669 -0.15(-1.81%)
Feb 17, 2023 8.830 8.960 7.910 8.300 14,443,558 -1.44(-14.78%)
Feb 16, 2023 10.19 10.55 9.730 9.740 5,429,637 -0.51(-4.98%)
Feb 15, 2023 9.520 10.29 9.460 10.25 3,173,276 +0.75(+7.89%)
Feb 14, 2023 9.050 9.545 8.670 9.500 5,251,593 +0.41(+4.51%)
Feb 13, 2023 9.170 9.465 8.880 9.090 2,939,956 -0.10(-1.09%)
Feb 10, 2023 9.460 9.520 8.970 9.190 2,867,495 -0.40(-4.17%)
Feb 09, 2023 10.18 10.40 9.455 9.590 3,506,012 -0.30(-3.03%)
Feb 08, 2023 10.28 10.44 9.870 9.890 2,589,918 -0.25(-2.47%)
Feb 07, 2023 10.12 10.16 9.630 10.14 2,486,206 +0.07(+0.70%)
Feb 06, 2023 10.00 10.30 9.810 10.07 2,247,918 -0.15(-1.47%)
Feb 03, 2023 10.18 10.78 10.05 10.22 2,689,611 -0.35(-3.31%)
Feb 02, 2023 10.89 11.36 10.20 10.57 5,186,116 +0.15(+1.44%)
Feb 01, 2023 9.820 10.54 9.690 10.42 3,938,343 +0.56(+5.68%)
Jan 31, 2023 9.500 9.885 9.450 9.860 3,048,485 +0.43(+4.56%)
Jan 30, 2023 9.710 9.970 9.310 9.430 4,101,325 -0.43(-4.36%)
Jan 27, 2023 9.550 10.17 9.450 9.860 3,646,024 +0.29(+3.03%)
Jan 26, 2023 10.06 10.18 9.280 9.570 3,430,887 -0.23(-2.35%)
Jan 25, 2023 9.590 9.990 9.090 9.800 3,389,785 -0.14(-1.41%)
Jan 24, 2023 10.70 10.79 9.860 9.940 4,046,219 -0.81(-7.53%)
Jan 23, 2023 10.30 10.87 10.18 10.75 3,314,621 +0.53(+5.19%)
Jan 20, 2023 10.05 10.23 9.811 10.22 3,284,037 +0.33(+3.34%)
Jan 19, 2023 10.00 10.08 9.500 9.890 4,006,731 -0.39(-3.79%)
Jan 18, 2023 10.48 11.00 10.11 10.28 4,885,086 -0.09(-0.87%)
Jan 17, 2023 9.850 10.53 9.505 10.37 5,603,999 +0.52(+5.28%)
Jan 13, 2023 8.990 9.950 8.950 9.850 5,188,621 +0.71(+7.77%)
Jan 12, 2023 9.180 9.330 8.460 9.140 5,608,493 +0.06(+0.66%)
Jan 11, 2023 8.410 9.340 8.350 9.080 13,871,141 +0.13(+1.45%)
Jan 10, 2023 8.730 9.400 8.480 8.950 9,959,042 +0.81(+9.95%)
Jan 09, 2023 7.790 8.455 7.750 8.140 6,478,104 +0.58(+7.67%)
Jan 06, 2023 7.910 7.910 7.420 7.560 5,762,164 -0.23(-2.95%)
Jan 05, 2023 8.540 8.550 7.475 7.790 6,373,637 -0.75(-8.78%)
Jan 04, 2023 8.520 8.690 8.260 8.540 2,700,825 +0.09(+1.07%)
Jan 03, 2023 9.200 9.350 8.350 8.450 3,796,392 -0.49(-5.48%)
Dec 30, 2022 8.600 9.010 8.501 8.940 1,998,063 +0.12(+1.36%)
Dec 29, 2022 8.480 8.950 8.160 8.820 3,156,974 +0.48(+5.76%)
Dec 28, 2022 8.660 8.860 8.310 8.340 2,957,359 -0.29(-3.36%)
Dec 27, 2022 9.280 9.280 8.580 8.630 2,912,706 -0.68(-7.30%)
Dec 23, 2022 9.490 9.550 9.130 9.310 2,044,216 -0.24(-2.51%)
Dec 22, 2022 9.970 10.05 9.250 9.550 2,722,307 -0.58(-5.73%)
Dec 21, 2022 10.12 10.29 9.680 10.13 2,325,785 +0.07(+0.70%)
Dec 20, 2022 9.790 10.29 9.501 10.06 2,169,803 +0.13(+1.31%)
Dec 19, 2022 10.90 10.94 9.870 9.930 3,334,029 -1.06(-9.65%)
Dec 16, 2022 11.06 11.49 10.79 10.99 2,861,735 -0.23(-2.05%)
Dec 15, 2022 11.31 11.70 11.05 11.22 1,779,702 -0.41(-3.53%)
Dec 14, 2022 11.22 11.79 11.22 11.63 3,269,698 +0.32(+2.83%)
Dec 13, 2022 11.44 11.74 11.01 11.31 2,726,139 +0.57(+5.31%)
Dec 12, 2022 10.52 11.00 10.30 10.74 2,001,265 +0.19(+1.80%)
Dec 09, 2022 10.50 10.92 10.39 10.55 2,231,140 +0.04(+0.38%)
Dec 08, 2022 10.45 11.16 10.25 10.51 3,658,210 +0.29(+2.84%)
Dec 07, 2022 9.700 10.36 9.700 10.22 3,669,056 +0.44(+4.50%)
Dec 06, 2022 11.22 11.33 9.740 9.780 8,383,979 -1.32(-11.89%)
Dec 05, 2022 11.65 11.78 11.02 11.10 2,881,741 -0.59(-5.05%)
Dec 02, 2022 11.51 12.06 11.11 11.69 4,755,642 -0.10(-0.85%)
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.