Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 7.130 7.230 7.040 7.120 4,867,243 -0.05(-0.70%)
Jun 17, 2024 7.290 7.365 7.120 7.170 5,141,289 -0.12(-1.65%)
Jun 14, 2024 7.300 7.370 7.200 7.290 3,463,809 -0.07(-0.95%)
Jun 13, 2024 7.430 7.480 7.320 7.360 3,922,906 -0.05(-0.74%)
Jun 12, 2024 7.494 7.549 7.405 7.415 5,424,353 +0.09(+1.22%)
Jun 11, 2024 7.336 7.365 7.286 7.326 3,511,964 -0.05(-0.67%)
Jun 10, 2024 7.276 7.435 7.256 7.375 3,894,907 +0.08(+1.09%)
Jun 07, 2024 7.296 7.385 7.236 7.296 3,597,094 -0.06(-0.81%)
Jun 06, 2024 7.286 7.470 7.276 7.355 3,320,312 +0.06(+0.82%)
Jun 05, 2024 7.236 7.336 7.172 7.296 2,660,926 +0.10(+1.38%)
Jun 04, 2024 7.107 7.207 7.107 7.197 2,997,098 +0.02(+0.28%)
Jun 03, 2024 7.097 7.226 6.998 7.177 4,277,651 +0.12(+1.69%)
May 31, 2024 7.048 7.147 6.929 7.058 6,718,640 +0.04(+0.57%)
May 30, 2024 7.018 7.068 6.939 7.018 3,325,389 +0.05(+0.71%)
May 29, 2024 6.988 7.056 6.929 6.968 3,108,930 -0.12(-1.68%)
May 28, 2024 7.177 7.226 7.058 7.087 3,884,645 -0.08(-1.11%)
May 24, 2024 7.207 7.226 7.023 7.167 4,342,549 +0.02(+0.28%)
May 23, 2024 7.256 7.286 7.107 7.147 4,835,823 -0.09(-1.23%)
May 22, 2024 7.266 7.350 7.187 7.236 3,728,481 -0.05(-0.68%)
May 21, 2024 7.216 7.346 7.207 7.286 2,769,240 +0.08(+1.10%)
May 20, 2024 7.157 7.301 7.147 7.207 3,326,000 +0.08(+1.11%)
May 17, 2024 7.157 7.162 7.077 7.127 2,978,702 -0.01(-0.14%)
May 16, 2024 7.137 7.207 7.097 7.137 6,218,417 -0.02(-0.28%)
May 15, 2024 7.177 7.207 7.132 7.157 4,806,933 +0.06(+0.84%)
May 14, 2024 7.028 7.127 7.023 7.097 4,824,580 +0.09(+1.27%)
May 13, 2024 6.948 7.048 6.948 7.008 5,054,673 +0.08(+1.15%)
May 10, 2024 6.948 6.978 6.929 6.929 3,025,520 -0.02(-0.29%)
May 09, 2024 6.909 6.978 6.904 6.948 3,091,605 +0.02(+0.29%)
May 08, 2024 6.809 6.958 6.760 6.929 4,724,842 +0.07(+1.01%)
May 07, 2024 6.849 6.959 6.834 6.859 4,296,832 +0.02(+0.29%)
May 06, 2024 6.710 6.869 6.652 6.839 4,888,854 +0.21(+3.14%)
May 03, 2024 6.700 6.780 6.522 6.631 4,760,024 +0.03(+0.45%)
May 02, 2024 6.551 6.641 6.482 6.601 4,196,079 +0.15(+2.31%)
May 01, 2024 6.462 6.571 6.373 6.452 6,379,960 +0.00(+0.00%)
Apr 30, 2024 6.462 6.517 6.412 6.452 5,861,228 -0.05(-0.76%)
Apr 29, 2024 6.412 6.551 6.393 6.502 5,033,652 +0.12(+1.87%)
Apr 26, 2024 6.303 6.432 6.303 6.383 4,371,439 +0.10(+1.58%)
Apr 25, 2024 6.393 6.611 6.204 6.283 7,068,692 -0.05(-0.78%)
Apr 24, 2024 6.313 6.398 6.283 6.333 6,213,699 +0.02(+0.31%)
Apr 23, 2024 6.254 6.333 6.179 6.313 2,561,469 +0.08(+1.27%)
Apr 22, 2024 6.204 6.254 6.115 6.234 3,168,960 +0.09(+1.45%)
Apr 19, 2024 6.125 6.189 6.110 6.144 3,648,091 +0.01(+0.16%)
Apr 18, 2024 6.144 6.174 6.075 6.135 2,532,065 +0.00(+0.00%)
Apr 17, 2024 6.144 6.234 6.125 6.135 3,373,327 +0.02(+0.32%)
Apr 16, 2024 6.154 6.199 6.055 6.115 3,160,814 -0.07(-1.12%)
Apr 15, 2024 6.313 6.412 6.154 6.184 2,692,601 -0.13(-2.04%)
Apr 12, 2024 6.422 6.452 6.293 6.313 4,157,779 -0.10(-1.55%)
Apr 11, 2024 6.422 6.467 6.303 6.412 2,768,151 -0.01(-0.15%)
Apr 10, 2024 6.502 6.512 6.343 6.422 2,780,371 -0.18(-2.71%)
Apr 09, 2024 6.482 6.601 6.482 6.601 3,184,345 +0.10(+1.53%)
Apr 08, 2024 6.363 6.522 6.363 6.502 3,763,828 +0.12(+1.87%)
Apr 05, 2024 6.234 6.383 6.214 6.383 5,518,245 +0.15(+2.39%)
Apr 04, 2024 6.373 6.432 6.224 6.234 3,353,158 -0.10(-1.57%)
Apr 03, 2024 6.293 6.403 6.278 6.333 5,031,238 +0.00(+0.00%)
Apr 02, 2024 6.383 6.383 6.254 6.333 6,436,679 -0.11(-1.69%)
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.