Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 8.077 8.095 7.989 7.989 3,656,611 -0.04(-0.55%)
Feb 27, 2023 8.095 8.130 8.003 8.033 2,825,854 -0.01(-0.11%)
Feb 24, 2023 8.060 8.104 7.972 8.042 3,864,299 -0.08(-0.97%)
Feb 23, 2023 8.165 8.227 8.042 8.121 3,886,527 +0.02(+0.22%)
Feb 22, 2023 8.033 8.174 8.033 8.104 3,680,256 +0.06(+0.76%)
Feb 21, 2023 8.279 8.297 7.989 8.042 5,475,318 -0.32(-3.78%)
Feb 17, 2023 8.358 8.376 8.270 8.358 7,478,854 -0.01(-0.10%)
Feb 16, 2023 8.341 8.446 8.288 8.367 3,581,616 -0.04(-0.52%)
Feb 15, 2023 8.332 8.428 8.279 8.411 3,504,135 +0.02(+0.21%)
Feb 14, 2023 8.358 8.450 8.297 8.393 4,302,917 -0.02(-0.21%)
Feb 13, 2023 8.297 8.411 8.288 8.411 4,079,442 +0.09(+1.05%)
Feb 10, 2023 8.253 8.371 8.209 8.323 5,308,576 +0.04(+0.42%)
Feb 09, 2023 8.464 8.548 8.227 8.288 8,059,918 -0.08(-0.94%)
Feb 08, 2023 8.288 8.411 8.262 8.367 7,669,527 +0.25(+3.03%)
Feb 07, 2023 8.016 8.148 7.981 8.121 10,861,316 +0.04(+0.54%)
Feb 06, 2023 8.262 8.262 8.016 8.077 6,596,677 -0.23(-2.75%)
Feb 03, 2023 8.297 8.358 8.218 8.306 6,139,089 -0.11(-1.25%)
Feb 02, 2023 8.402 8.499 8.376 8.411 5,171,581 +0.07(+0.84%)
Feb 01, 2023 8.227 8.420 8.200 8.341 7,276,358 +0.08(+0.96%)
Jan 31, 2023 8.165 8.262 8.139 8.262 6,969,646 +0.11(+1.40%)
Jan 30, 2023 8.139 8.218 8.095 8.148 4,810,776 -0.04(-0.54%)
Jan 27, 2023 8.235 8.279 8.156 8.191 6,713,999 +0.02(+0.21%)
Jan 26, 2023 8.121 8.183 8.069 8.174 3,473,570 +0.09(+1.09%)
Jan 25, 2023 8.042 8.130 8.025 8.086 3,195,657 -0.02(-0.22%)
Jan 24, 2023 8.051 8.148 7.981 8.104 4,614,609 +0.05(+0.65%)
Jan 23, 2023 7.972 8.077 7.959 8.051 5,110,868 +0.12(+1.55%)
Jan 20, 2023 7.796 7.963 7.744 7.928 5,777,161 +0.13(+1.69%)
Jan 19, 2023 7.726 7.805 7.693 7.796 3,432,040 +0.01(+0.11%)
Jan 18, 2023 7.805 7.893 7.761 7.788 3,159,722 +0.03(+0.34%)
Jan 17, 2023 7.805 7.867 7.744 7.761 3,550,314 -0.02(-0.23%)
Jan 13, 2023 7.717 7.814 7.691 7.779 4,294,573 +0.01(+0.11%)
Jan 12, 2023 7.770 7.849 7.673 7.770 5,239,135 +0.06(+0.80%)
Jan 11, 2023 7.630 7.788 7.630 7.709 5,139,462 +0.13(+1.74%)
Jan 10, 2023 7.507 7.594 7.463 7.577 3,460,101 +0.06(+0.82%)
Jan 09, 2023 7.551 7.603 7.515 7.515 4,328,647 +0.02(+0.23%)
Jan 06, 2023 7.436 7.524 7.384 7.498 3,458,673 +0.11(+1.43%)
Jan 05, 2023 7.357 7.428 7.331 7.392 3,666,170 -0.02(-0.24%)
Jan 04, 2023 7.331 7.458 7.331 7.410 4,569,619 +0.14(+1.93%)
Jan 03, 2023 7.234 7.392 7.199 7.270 4,877,985 +0.10(+1.35%)
Dec 30, 2022 7.173 7.208 7.094 7.173 5,801,892 -0.09(-1.21%)
Dec 29, 2022 7.129 7.278 7.059 7.261 4,437,495 +0.24(+3.38%)
Dec 28, 2022 7.305 7.330 7.024 7.024 7,242,090 -0.29(-3.96%)
Dec 27, 2022 7.262 7.322 7.198 7.313 4,707,458 +0.06(+0.82%)
Dec 23, 2022 7.254 7.283 7.211 7.254 3,289,909 +0.03(+0.35%)
Dec 22, 2022 7.237 7.288 7.071 7.228 4,538,065 -0.07(-0.93%)
Dec 21, 2022 7.254 7.356 7.237 7.296 6,155,474 +0.14(+2.02%)
Dec 20, 2022 7.237 7.279 7.113 7.151 5,669,825 -0.19(-2.55%)
Dec 19, 2022 7.041 7.339 7.006 7.339 11,152,163 +0.48(+6.95%)
Dec 16, 2022 7.262 7.407 6.649 6.862 54,783,396 -0.53(-7.14%)
Dec 15, 2022 7.492 7.518 7.373 7.390 6,216,314 -0.22(-2.91%)
Dec 14, 2022 7.671 7.705 7.543 7.611 4,558,433 -0.06(-0.78%)
Dec 13, 2022 7.747 7.926 7.671 7.671 5,125,304 +0.07(+0.90%)
Dec 12, 2022 7.543 7.620 7.492 7.603 4,046,297 +0.03(+0.45%)
Dec 09, 2022 7.594 7.669 7.530 7.569 2,536,155 -0.03(-0.45%)
Dec 08, 2022 7.662 7.735 7.569 7.603 3,580,501 -0.02(-0.22%)
Dec 07, 2022 7.483 7.713 7.445 7.620 4,064,423 +0.08(+1.02%)
Dec 06, 2022 7.483 7.560 7.383 7.543 4,938,453 +0.06(+0.80%)
Dec 05, 2022 7.645 7.654 7.458 7.483 3,036,355 -0.20(-2.55%)
Dec 02, 2022 7.628 7.722 7.535 7.679 3,036,874 -0.03(-0.44%)
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.