Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 11.09 11.12 10.93 11.09 54,121,068 +0.03(+0.25%)
May 05, 2023 10.88 11.11 10.81 11.06 69,549,560 +0.40(+3.72%)
May 04, 2023 10.89 10.92 10.58 10.67 86,442,312 -0.21(-1.95%)
May 03, 2023 10.83 11.16 10.82 10.88 101,879,736 -0.01(-0.08%)
May 02, 2023 11.12 11.16 10.76 10.89 98,443,800 -0.24(-2.16%)
May 01, 2023 11.08 11.34 11.06 11.13 64,828,880 +0.17(+1.51%)
Apr 28, 2023 10.69 11.02 10.68 10.96 59,656,580 +0.25(+2.33%)
Apr 27, 2023 10.71 10.80 10.56 10.71 57,978,960 +0.06(+0.61%)
Apr 26, 2023 10.89 10.94 10.62 10.65 63,263,832 -0.21(-1.95%)
Apr 25, 2023 11.04 11.05 10.80 10.86 68,356,872 -0.22(-2.00%)
Apr 24, 2023 10.84 11.10 10.83 11.08 63,401,448 +0.32(+2.96%)
Apr 21, 2023 10.84 10.86 10.63 10.76 51,493,044 -0.05(-0.51%)
Apr 20, 2023 10.76 10.87 10.53 10.82 87,277,632 -0.32(-2.86%)
Apr 19, 2023 11.48 11.48 11.09 11.14 76,158,792 -0.46(-4.01%)
Apr 18, 2023 11.57 11.63 11.50 11.60 42,635,976 +0.05(+0.39%)
Apr 17, 2023 11.39 11.56 11.35 11.56 44,095,304 +0.15(+1.28%)
Apr 14, 2023 11.35 11.54 11.32 11.41 47,779,188 +0.05(+0.48%)
Apr 13, 2023 11.52 11.52 11.14 11.36 82,805,952 -0.19(-1.66%)
Apr 12, 2023 11.90 11.92 11.53 11.55 59,853,508 -0.18(-1.55%)
Apr 11, 2023 11.66 11.91 11.65 11.73 71,059,592 +0.14(+1.18%)
Apr 10, 2023 11.12 11.59 11.08 11.59 67,276,976 +0.36(+3.16%)
Apr 06, 2023 11.31 11.37 11.20 11.24 39,893,748 -0.09(-0.81%)
Apr 05, 2023 11.46 11.53 11.14 11.33 58,509,472 -0.26(-2.28%)
Apr 04, 2023 11.64 11.71 11.40 11.59 59,947,616 +0.04(+0.32%)
Apr 03, 2023 11.41 11.60 11.37 11.56 61,374,492 +0.07(+0.63%)
Mar 31, 2023 11.31 11.51 11.29 11.48 73,375,400 +0.28(+2.52%)
Mar 30, 2023 11.19 11.29 11.12 11.20 63,338,920 +0.22(+1.99%)
Mar 29, 2023 10.74 10.99 10.67 10.98 53,367,404 +0.41(+3.88%)
Mar 28, 2023 10.53 10.62 10.44 10.57 45,387,408 +0.07(+0.69%)
Mar 27, 2023 10.60 10.66 10.40 10.50 61,354,028 +0.01(+0.09%)
Mar 24, 2023 10.32 10.49 10.19 10.49 79,648,032 +0.08(+0.79%)
Mar 23, 2023 10.62 10.74 10.27 10.41 81,496,512 -0.05(-0.52%)
Mar 22, 2023 10.72 10.88 10.45 10.46 76,480,784 -0.22(-2.05%)
Mar 21, 2023 10.39 10.74 10.37 10.68 82,025,280 +0.49(+4.83%)
Mar 20, 2023 10.33 10.46 10.16 10.19 82,383,256 -0.11(-1.06%)
Mar 17, 2023 10.66 10.69 10.13 10.30 274,264,608 -0.47(-4.40%)
Mar 16, 2023 10.51 10.84 10.41 10.77 81,259,032 +0.10(+0.94%)
Mar 15, 2023 10.47 10.69 10.32 10.67 119,792,608 -0.20(-1.84%)
Mar 14, 2023 11.13 11.22 10.73 10.87 102,929,664 -0.09(-0.83%)
Mar 13, 2023 10.87 11.21 10.32 10.96 130,725,936 -0.06(-0.58%)
Mar 10, 2023 11.33 11.40 10.94 11.03 81,088,632 -0.32(-2.81%)
Mar 09, 2023 11.87 11.92 11.34 11.35 71,730,944 -0.48(-4.08%)
Mar 08, 2023 11.65 11.86 11.58 11.83 50,991,576 +0.14(+1.17%)
Mar 07, 2023 11.79 11.83 11.65 11.69 51,709,292 -0.14(-1.16%)
Mar 06, 2023 11.92 12.01 11.78 11.83 55,440,460 -0.09(-0.76%)
Mar 03, 2023 11.59 11.94 11.53 11.92 87,975,128 +0.48(+4.22%)
Mar 02, 2023 11.28 11.44 11.15 11.44 85,892,536 +0.21(+1.87%)
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.