Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 8.740 8.990 8.710 8.920 2,307,847 +0.16(+1.83%)
Feb 22, 2024 8.740 8.905 8.680 8.760 4,022,416 +0.04(+0.46%)
Feb 21, 2024 8.700 8.805 8.560 8.720 3,810,327 -0.02(-0.23%)
Feb 20, 2024 9.060 9.105 8.740 8.740 2,864,899 -0.35(-3.85%)
Feb 16, 2024 9.230 9.325 8.985 9.090 2,817,966 -0.22(-2.36%)
Feb 15, 2024 9.080 9.340 9.070 9.310 3,317,628 +0.26(+2.87%)
Feb 14, 2024 8.820 9.076 8.744 9.050 3,450,641 +0.36(+4.14%)
Feb 13, 2024 8.560 8.815 8.468 8.690 4,992,241 -0.14(-1.59%)
Feb 12, 2024 8.730 8.960 8.730 8.830 2,509,346 +0.10(+1.15%)
Feb 09, 2024 8.600 8.955 8.520 8.730 2,927,780 +0.13(+1.51%)
Feb 08, 2024 8.600 8.700 8.470 8.600 2,527,169 +0.00(+0.00%)
Feb 07, 2024 8.760 8.820 8.385 8.600 4,796,032 -0.13(-1.49%)
Feb 06, 2024 8.550 9.750 8.550 8.730 10,543,581 -0.57(-6.13%)
Feb 05, 2024 9.540 9.540 9.150 9.300 7,009,800 -0.27(-2.82%)
Feb 02, 2024 9.750 9.840 9.530 9.570 4,077,854 -0.28(-2.84%)
Feb 01, 2024 9.920 10.13 9.830 9.850 1,790,309 +0.00(+0.00%)
Jan 31, 2024 9.780 10.29 9.750 9.850 2,797,269 +0.07(+0.72%)
Jan 30, 2024 10.14 10.18 9.750 9.780 2,124,658 -0.38(-3.74%)
Jan 29, 2024 10.28 10.32 9.880 10.16 3,317,051 -0.17(-1.65%)
Jan 26, 2024 10.19 10.50 10.19 10.33 1,951,203 +0.19(+1.87%)
Jan 25, 2024 10.05 10.21 10.01 10.14 2,544,278 +0.16(+1.60%)
Jan 24, 2024 10.10 10.21 9.842 9.980 1,837,858 -0.03(-0.30%)
Jan 23, 2024 10.10 10.27 10.01 10.01 2,071,739 +0.01(+0.10%)
Jan 22, 2024 9.770 10.22 9.750 10.00 2,896,543 +0.16(+1.63%)
Jan 19, 2024 8.900 9.845 8.895 9.840 4,297,003 -0.22(-2.19%)
Jan 18, 2024 10.78 10.80 10.01 10.06 3,403,289 -0.69(-6.42%)
Jan 17, 2024 10.61 10.86 10.30 10.75 2,261,231 -0.12(-1.10%)
Jan 16, 2024 11.02 11.25 10.87 10.87 2,404,589 -0.23(-2.07%)
Jan 12, 2024 11.00 11.12 10.85 11.10 1,429,704 +0.23(+2.12%)
Jan 11, 2024 10.74 10.89 10.61 10.87 1,518,428 +0.07(+0.65%)
Jan 10, 2024 11.01 11.07 10.67 10.80 1,757,300 -0.19(-1.73%)
Jan 09, 2024 10.73 11.09 10.47 10.99 3,236,941 +0.12(+1.10%)
Jan 08, 2024 10.76 11.08 10.66 10.87 2,062,866 +0.09(+0.83%)
Jan 05, 2024 10.64 10.96 10.48 10.78 2,321,267 +0.10(+0.94%)
Jan 04, 2024 11.10 11.11 10.47 10.68 4,841,055 -0.39(-3.52%)
Jan 03, 2024 11.21 11.32 10.97 11.07 3,225,657 -0.16(-1.42%)
Jan 02, 2024 11.24 11.46 11.06 11.23 1,990,851 -0.13(-1.14%)
Dec 29, 2023 11.38 11.46 11.23 11.36 1,693,954 -0.05(-0.44%)
Dec 28, 2023 11.22 11.48 11.21 11.41 2,207,366 +0.12(+1.06%)
Dec 27, 2023 11.21 11.30 11.13 11.29 1,546,628 +0.17(+1.53%)
Dec 26, 2023 11.06 11.23 11.01 11.12 1,100,152 +0.06(+0.54%)
Dec 22, 2023 11.18 11.19 10.99 11.06 1,386,769 -0.11(-0.98%)
Dec 21, 2023 11.22 11.35 10.99 11.17 1,896,056 +0.17(+1.55%)
Dec 20, 2023 11.12 11.27 10.94 11.00 2,935,024 -0.14(-1.26%)
Dec 19, 2023 11.10 11.39 11.05 11.14 2,173,746 +0.11(+1.00%)
Dec 18, 2023 10.48 11.37 10.17 11.03 2,392,525 +0.36(+3.37%)
Dec 15, 2023 11.08 11.17 10.59 10.67 3,328,130 -0.40(-3.61%)
Dec 14, 2023 11.19 11.35 10.77 11.07 4,562,991 +0.09(+0.82%)
Dec 13, 2023 10.58 11.02 10.39 10.98 2,365,173 +0.43(+4.08%)
Dec 12, 2023 10.66 10.75 10.51 10.55 2,111,166 -0.12(-1.12%)
Dec 11, 2023 10.63 10.81 10.56 10.67 1,705,161 -0.01(-0.09%)
Dec 08, 2023 10.80 11.02 10.66 10.68 1,623,161 -0.17(-1.57%)
Dec 07, 2023 10.50 10.91 10.45 10.85 2,039,058 +0.34(+3.24%)
Dec 06, 2023 10.20 10.64 10.14 10.51 1,663,607 +0.51(+5.10%)
Dec 05, 2023 10.11 10.38 10.00 10.00 1,976,209 -0.27(-2.63%)
Dec 04, 2023 10.15 10.44 10.04 10.27 1,773,910 +0.04(+0.39%)
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.