Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 5426 5586 5418 5572 21,579 +155.08(+2.86%)
Mar 30, 2023 5430 5481 5411 5417 22,648 -16.88(-0.31%)
Mar 29, 2023 5450 5450 5383 5434 16,523 +20.43(+0.38%)
Mar 28, 2023 5404 5450 5385 5414 11,748 +38.11(+0.71%)
Mar 27, 2023 5426 5429 5303 5375 12,707 -37.55(-0.69%)
Mar 24, 2023 5342 5444 5275 5413 20,890 +58.57(+1.09%)
Mar 23, 2023 5410 5520 5347 5354 23,357 -71.64(-1.32%)
Mar 22, 2023 5460 5549 5411 5426 24,767 -56.17(-1.02%)
Mar 21, 2023 5530 5543 5460 5482 18,330 -12.23(-0.22%)
Mar 20, 2023 5497 5539 5450 5494 22,968 -8.53(-0.16%)
Mar 17, 2023 5500 5538 5423 5503 54,767 +24.88(+0.45%)
Mar 16, 2023 5299 5500 5299 5478 21,195 +155.23(+2.92%)
Mar 15, 2023 5345 5435 5285 5323 32,053 -48.83(-0.91%)
Mar 14, 2023 5300 5386 5212 5372 22,616 +105.04(+1.99%)
Mar 13, 2023 5176 5300 5150 5267 30,173 +31.21(+0.60%)
Mar 10, 2023 5298 5311 5182 5235 19,588 -72.65(-1.37%)
Mar 09, 2023 5339 5397 5296 5308 27,090 -28.64(-0.54%)
Mar 08, 2023 5300 5358 5269 5337 30,090 +33.82(+0.64%)
Mar 07, 2023 5280 5348 5260 5303 23,772 +57.96(+1.11%)
Mar 06, 2023 5265 5298 5230 5245 22,792 -2.12(-0.04%)
Mar 03, 2023 5260 5268 5218 5247 15,971 +29.69(+0.57%)
Mar 02, 2023 5123 5237 5089 5217 22,503 +78.50(+1.53%)
Mar 01, 2023 5154 5214 5126 5139 17,630 -34.71(-0.67%)
Feb 28, 2023 5121 5226 5120 5174 29,985 +6.69(+0.13%)
Feb 27, 2023 5197 5216 5134 5167 21,104 +34.46(+0.67%)
Feb 24, 2023 5030 5214 5022 5132 26,197 +2.88(+0.06%)
Feb 23, 2023 5078 5143 5045 5130 25,283 +71.86(+1.42%)
Feb 22, 2023 5058 5095 5040 5058 17,764 +39.50(+0.79%)
Feb 21, 2023 5070 5140 5001 5018 27,786 -79.91(-1.57%)
Feb 17, 2023 5086 5113 5015 5098 24,349 -21.82(-0.43%)
Feb 16, 2023 5097 5156 5057 5120 18,865 -41.00(-0.79%)
Feb 15, 2023 5075 5198 5067 5161 19,831 +41.05(+0.80%)
Feb 14, 2023 5161 5208 5113 5120 21,432 -80.08(-1.54%)
Feb 13, 2023 5093 5200 5091 5200 22,626 +121.74(+2.40%)
Feb 10, 2023 5033 5100 5020 5078 14,677 +27.79(+0.55%)
Feb 09, 2023 5069 5110 5046 5050 26,201 +35.50(+0.71%)
Feb 08, 2023 5132 5132 4989 5015 25,011 -149.94(-2.90%)
Feb 07, 2023 5112 5214 5039 5165 37,788 +15.46(+0.30%)
Feb 06, 2023 5245 5245 5117 5149 51,963 -131.90(-2.50%)
Feb 03, 2023 5307 5360 5200 5281 39,523 -124.33(-2.30%)
Feb 02, 2023 5331 5500 5304 5406 43,434 +47.75(+0.89%)
Feb 01, 2023 5276 5376 5185 5358 24,423 +87.92(+1.67%)
Jan 31, 2023 5199 5350 5151 5270 32,669 +248.58(+4.95%)
Jan 30, 2023 5101 5132 5001 5021 18,481 -100.59(-1.96%)
Jan 27, 2023 5068 5150 5068 5122 10,079 +9.79(+0.19%)
Jan 26, 2023 5100 5176 5038 5112 9,457 +43.16(+0.85%)
Jan 25, 2023 4990 5089 4990 5069 10,147 +29.87(+0.59%)
Jan 24, 2023 5033 5076 4953 5039 13,280 +18.90(+0.38%)
Jan 23, 2023 5028 5082 4996 5020 16,132 -3.78(-0.08%)
Jan 20, 2023 4960 5037 4901 5024 14,501 +95.17(+1.93%)
Jan 19, 2023 4981 5015 4923 4929 17,165 -70.26(-1.41%)
Jan 18, 2023 5039 5106 4975 4999 13,601 +9.44(+0.19%)
Jan 17, 2023 4992 5058 4971 4990 17,434 -2.52(-0.05%)
Jan 13, 2023 4873 5048 4873 4992 16,029 +58.24(+1.18%)
Jan 12, 2023 4960 4973 4832 4934 13,330 +19.49(+0.40%)
Jan 11, 2023 4850 4935 4794 4915 22,253 +85.98(+1.78%)
Jan 10, 2023 4717 4850 4717 4829 14,565 +65.36(+1.37%)
Jan 09, 2023 4817 4828 4758 4763 15,899 -33.65(-0.70%)
Jan 06, 2023 4668 4821 4668 4797 20,555 +157.29(+3.39%)
Jan 05, 2023 4606 4670 4590 4640 16,258 -34.69(-0.74%)
Jan 04, 2023 4636 4690 4610 4674 13,955 +84.90(+1.85%)
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.