Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 11.31 11.41 11.25 11.31 63,752,612 +0.01(+0.08%)
Feb 27, 2023 11.22 11.63 11.20 11.30 64,411,308 +0.17(+1.52%)
Feb 24, 2023 11.07 11.22 11.01 11.13 54,050,164 -0.18(-1.57%)
Feb 23, 2023 11.54 11.58 11.13 11.31 61,821,492 -0.13(-1.15%)
Feb 22, 2023 11.47 11.53 11.37 11.44 56,314,404 +0.01(+0.08%)
Feb 21, 2023 11.92 12.00 11.40 11.43 83,149,520 -0.65(-5.35%)
Feb 17, 2023 12.01 12.12 11.85 12.07 58,074,084 -0.02(-0.16%)
Feb 16, 2023 11.92 12.31 11.72 12.09 68,571,464 -0.02(-0.15%)
Feb 15, 2023 11.94 12.12 11.80 12.11 70,296,424 -0.04(-0.31%)
Feb 14, 2023 12.17 12.36 12.00 12.15 80,289,936 -0.11(-0.92%)
Feb 13, 2023 11.91 12.27 11.90 12.26 68,458,024 +0.34(+2.83%)
Feb 10, 2023 12.03 12.08 11.72 11.92 72,903,648 +0.04(+0.32%)
Feb 09, 2023 12.03 12.28 11.81 11.89 89,136,128 +0.06(+0.52%)
Feb 08, 2023 11.72 12.06 11.72 11.83 70,309,752 -0.03(-0.22%)
Feb 07, 2023 11.53 11.90 11.44 11.85 80,132,056 +0.27(+2.36%)
Feb 06, 2023 11.60 11.64 11.26 11.58 87,559,008 -0.08(-0.68%)
Feb 03, 2023 11.50 11.99 11.26 11.66 187,812,448 -0.96(-7.61%)
Feb 02, 2023 12.49 12.87 12.36 12.62 115,721,168 +0.47(+3.84%)
Feb 01, 2023 11.91 12.33 11.89 12.15 79,941,456 +0.25(+2.07%)
Jan 31, 2023 11.80 11.96 11.68 11.90 94,155,272 +0.55(+4.81%)
Jan 30, 2023 11.46 11.63 11.33 11.36 73,154,048 -0.33(-2.86%)
Jan 27, 2023 11.35 11.78 11.34 11.69 70,488,896 +0.31(+2.71%)
Jan 26, 2023 11.45 11.51 11.20 11.39 56,329,332 +0.11(+1.02%)
Jan 25, 2023 11.10 11.32 11.00 11.27 42,731,432 +0.04(+0.39%)
Jan 24, 2023 11.17 11.37 11.12 11.23 47,055,100 -0.05(-0.47%)
Jan 23, 2023 11.00 11.38 10.95 11.28 56,519,852 +0.35(+3.23%)
Jan 20, 2023 10.76 10.94 10.64 10.93 50,328,236 +0.19(+1.81%)
Jan 19, 2023 10.83 10.89 10.61 10.73 59,997,808 -0.20(-1.85%)
Jan 18, 2023 11.27 11.32 10.93 10.94 55,587,172 -0.23(-2.05%)
Jan 17, 2023 11.20 11.32 10.95 11.16 68,865,784 -0.04(-0.39%)
Jan 13, 2023 11.13 11.30 10.99 11.21 109,446,208 -0.63(-5.29%)
Jan 12, 2023 11.69 11.92 11.55 11.83 65,881,248 +0.19(+1.59%)
Jan 11, 2023 11.39 11.68 11.36 11.65 58,825,148 +0.33(+2.96%)
Jan 10, 2023 11.17 11.34 11.02 11.31 53,351,968 +0.13(+1.18%)
Jan 09, 2023 11.23 11.39 11.06 11.18 57,691,032 +0.10(+0.87%)
Jan 06, 2023 10.68 11.09 10.66 11.09 60,246,480 +0.29(+2.69%)
Jan 05, 2023 10.67 10.91 10.47 10.79 57,566,804 +0.21(+2.00%)
Jan 04, 2023 10.47 10.64 10.34 10.58 60,561,732 +0.29(+2.83%)
Jan 03, 2023 10.42 10.50 10.20 10.29 51,941,476 +0.04(+0.43%)
Dec 30, 2022 10.05 10.26 10.04 10.25 44,521,536 +0.08(+0.78%)
Dec 29, 2022 9.764 10.18 9.737 10.17 60,698,156 +0.52(+5.39%)
Dec 28, 2022 9.852 9.914 9.605 9.649 55,985,256 -0.22(-2.23%)
Dec 27, 2022 9.940 10.04 9.808 9.869 52,142,052 -0.14(-1.41%)
Dec 23, 2022 9.931 10.05 9.887 10.01 43,350,756 +0.04(+0.44%)
Dec 22, 2022 10.16 10.17 9.781 9.966 85,149,816 -0.41(-3.99%)
Dec 21, 2022 10.23 10.39 10.18 10.38 55,820,996 +0.27(+2.70%)
Dec 20, 2022 10.27 10.29 9.799 10.11 93,019,136 -0.19(-1.88%)
Dec 19, 2022 10.68 10.72 10.17 10.30 99,816,096 -0.38(-3.55%)
Dec 16, 2022 11.25 11.30 10.64 10.68 134,330,464 -0.80(-6.98%)
Dec 15, 2022 11.66 11.68 11.41 11.48 63,205,760 -0.40(-3.34%)
Dec 14, 2022 11.96 12.14 11.77 11.88 58,271,424 -0.08(-0.66%)
Dec 13, 2022 12.14 12.27 11.78 11.96 65,658,244 +0.10(+0.82%)
Dec 12, 2022 11.63 11.87 11.54 11.86 40,205,356 +0.25(+2.12%)
Dec 09, 2022 11.49 11.77 11.49 11.61 47,169,248 +0.05(+0.46%)
Dec 08, 2022 11.63 11.68 11.52 11.56 36,724,416 +0.02(+0.15%)
Dec 07, 2022 11.63 11.83 11.53 11.54 42,450,752 -0.16(-1.36%)
Dec 06, 2022 11.83 11.95 11.51 11.70 45,529,020 -0.09(-0.75%)
Dec 05, 2022 12.12 12.13 11.78 11.79 45,297,152 -0.42(-3.46%)
Dec 02, 2022 12.20 12.31 12.12 12.21 48,136,088 -0.19(-1.56%)
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.