Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 6.470 6.730 6.340 6.710 1,424,885 +0.38(+6.00%)
May 16, 2022 6.270 6.390 6.215 6.330 1,230,134 +0.03(+0.48%)
May 13, 2022 6.330 6.340 6.160 6.300 1,236,757 +0.04(+0.64%)
May 12, 2022 5.950 6.270 5.745 6.260 3,029,732 +0.27(+4.51%)
May 11, 2022 6.610 6.650 5.970 5.990 2,030,067 -0.56(-8.55%)
May 10, 2022 7.150 7.190 6.440 6.550 3,109,832 -0.54(-7.62%)
May 09, 2022 7.240 7.370 7.035 7.090 2,238,755 -0.25(-3.41%)
May 06, 2022 7.130 7.485 7.050 7.340 1,980,885 +0.20(+2.80%)
May 05, 2022 7.300 7.319 7.060 7.140 2,863,365 -0.27(-3.64%)
May 04, 2022 7.110 7.470 6.950 7.410 3,986,288 +0.31(+4.37%)
May 03, 2022 6.900 7.110 6.500 7.100 2,523,784 +0.40(+5.97%)
May 02, 2022 6.520 6.760 6.490 6.700 1,897,513 +0.17(+2.60%)
Apr 29, 2022 6.760 6.870 6.480 6.530 1,672,071 -0.22(-3.26%)
Apr 28, 2022 6.530 6.770 6.470 6.750 1,436,200 +0.23(+3.53%)
Apr 27, 2022 6.370 6.620 6.300 6.520 1,810,379 +0.15(+2.35%)
Apr 26, 2022 6.360 6.460 6.270 6.370 1,513,082 -0.07(-1.09%)
Apr 25, 2022 6.360 6.460 6.270 6.440 1,043,146 +0.01(+0.16%)
Apr 22, 2022 6.550 6.620 6.390 6.430 1,136,210 -0.16(-2.43%)
Apr 21, 2022 6.970 7.010 6.580 6.590 1,180,083 -0.33(-4.77%)
Apr 20, 2022 6.850 7.050 6.815 6.920 1,796,025 +0.08(+1.17%)
Apr 19, 2022 6.500 6.980 6.450 6.840 1,861,437 +0.32(+4.91%)
Apr 18, 2022 6.700 6.830 6.490 6.520 1,976,869 -0.26(-3.83%)
Apr 14, 2022 6.350 6.810 6.350 6.780 2,812,006 +0.45(+7.11%)
Apr 13, 2022 6.300 6.450 6.300 6.330 1,230,334 +0.05(+0.80%)
Apr 12, 2022 5.950 6.310 5.880 6.280 2,334,321 +0.36(+6.08%)
Apr 11, 2022 6.130 6.230 5.910 5.920 1,645,769 -0.19(-3.11%)
Apr 08, 2022 6.160 6.220 6.070 6.110 1,548,331 -0.04(-0.65%)
Apr 07, 2022 6.260 6.275 6.000 6.150 1,501,981 -0.10(-1.60%)
Apr 06, 2022 6.230 6.305 6.065 6.250 1,929,164 -0.02(-0.32%)
Apr 05, 2022 6.700 6.700 6.250 6.270 1,699,466 -0.45(-6.70%)
Apr 04, 2022 6.640 6.750 6.430 6.720 2,152,773 +0.08(+1.20%)
Apr 01, 2022 6.660 6.770 6.390 6.640 2,708,750 +0.03(+0.45%)
Mar 31, 2022 5.990 6.650 5.950 6.610 3,999,364 +0.61(+10.17%)
Mar 30, 2022 6.040 6.090 5.920 6.000 2,852,395 -0.07(-1.15%)
Mar 29, 2022 5.940 6.090 5.940 6.070 2,010,827 +0.19(+3.23%)
Mar 28, 2022 5.820 5.940 5.800 5.880 1,528,030 +0.07(+1.20%)
Mar 25, 2022 5.780 5.910 5.760 5.810 3,256,808 +0.06(+1.04%)
Mar 24, 2022 5.720 5.765 5.710 5.750 1,373,121 +0.01(+0.17%)
Mar 23, 2022 5.810 5.850 5.730 5.740 1,042,447 -0.07(-1.20%)
Mar 22, 2022 5.840 5.910 5.750 5.810 1,659,972 +0.02(+0.35%)
Mar 21, 2022 5.750 5.940 5.720 5.790 2,419,756 +0.09(+1.58%)
Mar 18, 2022 5.760 5.770 5.660 5.700 6,406,907 -0.11(-1.89%)
Mar 17, 2022 5.740 5.870 5.710 5.810 2,364,060 +0.02(+0.35%)
Mar 16, 2022 5.600 5.800 5.540 5.790 3,680,832 +0.23(+4.14%)
Mar 15, 2022 5.260 5.570 5.205 5.560 3,513,714 +0.31(+5.90%)
Mar 14, 2022 5.550 5.550 5.250 5.250 2,257,583 -0.28(-5.06%)
Mar 11, 2022 5.740 5.780 5.530 5.530 1,247,190 -0.18(-3.15%)
Mar 10, 2022 5.680 5.720 5.580 5.710 1,600,065 -0.04(-0.70%)
Mar 09, 2022 5.760 5.850 5.700 5.750 1,857,445 +0.11(+1.95%)
Mar 08, 2022 5.550 5.765 5.510 5.640 1,926,402 +0.14(+2.55%)
Mar 07, 2022 5.720 5.815 5.490 5.500 2,616,450 -0.26(-4.51%)
Mar 04, 2022 5.850 5.890 5.735 5.760 1,864,106 -0.19(-3.19%)
Mar 03, 2022 5.990 6.085 5.905 5.950 1,714,407 -0.05(-0.83%)
Mar 02, 2022 5.750 6.015 5.730 6.000 2,179,650 +0.24(+4.17%)
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.