Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.990 6.060 5.970 6.040 643,830 +0.09(+1.51%)
Mar 26, 2024 6.070 6.070 5.910 5.950 742,308 -0.04(-0.67%)
Mar 25, 2024 6.130 6.235 5.845 5.990 803,263 -0.14(-2.28%)
Mar 22, 2024 6.230 6.230 6.050 6.130 681,939 -0.07(-1.13%)
Mar 21, 2024 6.120 6.290 6.120 6.200 1,175,934 +0.12(+1.97%)
Mar 20, 2024 5.810 6.185 5.756 6.080 1,216,564 +0.20(+3.40%)
Mar 19, 2024 5.280 5.960 5.220 5.880 1,581,709 +0.54(+10.11%)
Mar 18, 2024 5.400 5.410 5.315 5.340 710,862 -0.05(-0.93%)
Mar 15, 2024 5.510 5.585 5.320 5.390 1,744,705 -0.15(-2.71%)
Mar 14, 2024 5.670 5.680 5.480 5.540 853,672 -0.13(-2.29%)
Mar 13, 2024 5.750 5.840 5.640 5.670 726,373 -0.12(-2.07%)
Mar 12, 2024 5.940 5.970 5.740 5.790 1,011,546 -0.15(-2.53%)
Mar 11, 2024 6.020 6.150 5.940 5.940 716,420 -0.11(-1.82%)
Mar 08, 2024 6.520 6.587 5.910 6.050 2,183,575 -0.40(-6.20%)
Mar 07, 2024 7.490 7.530 5.990 6.450 3,757,127 +0.49(+8.22%)
Mar 06, 2024 5.880 6.001 5.865 5.960 1,397,666 +0.21(+3.65%)
Mar 05, 2024 6.130 6.130 5.740 5.750 782,635 -0.38(-6.20%)
Mar 04, 2024 6.040 6.220 6.000 6.130 741,191 +0.15(+2.51%)
Mar 01, 2024 5.950 6.055 5.820 5.980 802,988 +0.06(+1.01%)
Feb 29, 2024 6.110 6.130 5.850 5.920 811,441 -0.03(-0.50%)
Feb 28, 2024 6.020 6.040 5.930 5.950 497,233 -0.15(-2.46%)
Feb 27, 2024 6.030 6.110 5.980 6.100 549,802 +0.12(+2.01%)
Feb 26, 2024 5.830 6.030 5.780 5.980 583,086 +0.11(+1.87%)
Feb 23, 2024 5.910 5.910 5.800 5.870 478,443 -0.05(-0.84%)
Feb 22, 2024 5.800 5.950 5.680 5.920 823,672 +0.16(+2.78%)
Feb 21, 2024 5.900 5.960 5.700 5.760 789,382 -0.18(-3.03%)
Feb 20, 2024 6.160 6.160 5.900 5.940 721,489 -0.36(-5.71%)
Feb 16, 2024 6.320 6.430 6.230 6.300 1,768,913 -0.08(-1.25%)
Feb 15, 2024 6.300 6.380 6.230 6.380 590,931 +0.13(+2.08%)
Feb 14, 2024 6.120 6.280 6.065 6.250 587,476 +0.28(+4.69%)
Feb 13, 2024 6.030 6.200 5.910 5.970 864,245 -0.37(-5.84%)
Feb 12, 2024 6.060 6.460 6.050 6.340 898,372 +0.31(+5.14%)
Feb 09, 2024 6.010 6.080 5.935 6.030 684,964 +0.06(+1.01%)
Feb 08, 2024 5.860 5.990 5.820 5.970 495,260 +0.12(+2.05%)
Feb 07, 2024 5.960 5.960 5.785 5.850 521,804 -0.11(-1.85%)
Feb 06, 2024 5.920 6.000 5.875 5.960 427,882 +0.02(+0.34%)
Feb 05, 2024 6.010 6.040 5.910 5.940 486,134 -0.14(-2.30%)
Feb 02, 2024 6.030 6.150 6.000 6.080 528,833 -0.02(-0.33%)
Feb 01, 2024 5.970 6.120 5.950 6.100 494,825 +0.17(+2.87%)
Jan 31, 2024 6.090 6.145 5.920 5.930 574,973 -0.20(-3.26%)
Jan 30, 2024 6.210 6.250 6.035 6.130 416,326 -0.13(-2.08%)
Jan 29, 2024 6.210 6.260 6.120 6.260 373,485 +0.09(+1.46%)
Jan 26, 2024 6.180 6.270 6.100 6.170 518,738 +0.02(+0.33%)
Jan 25, 2024 6.150 6.260 6.085 6.150 507,924 +0.10(+1.65%)
Jan 24, 2024 6.250 6.250 6.005 6.050 564,500 -0.09(-1.47%)
Jan 23, 2024 6.150 6.190 6.050 6.140 440,467 +0.08(+1.32%)
Jan 22, 2024 5.940 6.085 5.935 6.060 623,205 +0.22(+3.77%)
Jan 19, 2024 5.850 5.875 5.735 5.840 671,360 +0.05(+0.86%)
Jan 18, 2024 5.790 5.890 5.690 5.790 619,896 +0.07(+1.22%)
Jan 17, 2024 5.420 5.740 5.420 5.720 880,459 +0.23(+4.19%)
Jan 16, 2024 5.400 5.550 5.375 5.490 920,659 +0.01(+0.18%)
Jan 12, 2024 5.560 5.655 5.470 5.480 527,140 -0.04(-0.72%)
Jan 11, 2024 5.550 5.570 5.410 5.520 604,161 -0.05(-0.90%)
Jan 10, 2024 5.530 5.635 5.530 5.570 579,097 +0.01(+0.18%)
Jan 09, 2024 5.520 5.675 5.510 5.560 504,315 -0.07(-1.24%)
Jan 08, 2024 5.450 5.660 5.430 5.630 812,387 +0.18(+3.30%)
Jan 05, 2024 5.460 5.591 5.440 5.450 808,326 -0.07(-1.27%)
Jan 04, 2024 5.610 5.640 5.470 5.520 566,106 -0.06(-1.08%)
Jan 03, 2024 5.720 5.740 5.580 5.580 776,107 -0.23(-3.96%)
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.