Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 5.660 5.765 5.600 5.740 2,105,193 +0.03(+0.53%)
Jul 22, 2024 5.670 5.730 5.590 5.710 2,034,034 +0.09(+1.60%)
Jul 19, 2024 5.740 5.800 5.620 5.620 2,502,114 -0.13(-2.26%)
Jul 18, 2024 5.990 6.025 5.715 5.750 2,381,912 -0.20(-3.36%)
Jul 17, 2024 6.390 6.410 5.950 5.950 3,939,215 -0.53(-8.18%)
Jul 16, 2024 6.470 6.480 6.240 6.480 2,623,534 +0.07(+1.09%)
Jul 15, 2024 6.580 6.615 6.410 6.410 2,300,100 -0.21(-3.17%)
Jul 12, 2024 6.650 6.710 6.560 6.620 1,797,671 -0.03(-0.45%)
Jul 11, 2024 6.530 6.680 6.460 6.650 2,335,904 +0.16(+2.47%)
Jul 10, 2024 6.130 6.595 6.130 6.490 3,652,709 +0.40(+6.57%)
Jul 09, 2024 5.890 6.140 5.822 6.090 2,052,644 +0.20(+3.40%)
Jul 08, 2024 5.940 6.035 5.845 5.890 1,515,264 -0.02(-0.34%)
Jul 05, 2024 5.970 6.000 5.800 5.910 1,748,911 -0.01(-0.17%)
Jul 03, 2024 5.950 6.060 5.890 5.920 1,883,743 +0.01(+0.17%)
Jul 02, 2024 6.060 6.085 5.810 5.910 2,607,332 -0.17(-2.80%)
Jul 01, 2024 6.070 6.150 5.915 6.080 3,199,218 +0.02(+0.33%)
Jun 28, 2024 6.190 6.340 5.975 6.060 9,148,765 -0.10(-1.62%)
Jun 27, 2024 5.880 6.190 5.875 6.160 2,201,004 +0.31(+5.30%)
Jun 26, 2024 5.570 5.880 5.550 5.850 2,409,452 +0.28(+5.03%)
Jun 25, 2024 5.780 5.790 5.535 5.570 3,569,113 -0.18(-3.13%)
Jun 24, 2024 6.050 6.060 5.740 5.750 2,647,862 -0.32(-5.27%)
Jun 21, 2024 6.100 6.170 5.930 6.070 4,493,838 -0.03(-0.49%)
Jun 20, 2024 6.200 6.222 6.030 6.100 1,873,994 -0.02(-0.33%)
Jun 18, 2024 5.970 6.245 5.970 6.120 1,870,196 +0.13(+2.17%)
Jun 17, 2024 6.020 6.120 5.870 5.990 1,938,490 -0.03(-0.50%)
Jun 14, 2024 6.120 6.130 5.950 6.020 2,017,083 -0.10(-1.63%)
Jun 13, 2024 5.940 6.165 5.935 6.120 2,036,889 +0.18(+3.03%)
Jun 12, 2024 5.950 6.060 5.850 5.940 2,841,017 +0.12(+2.06%)
Jun 11, 2024 6.020 6.070 5.790 5.820 2,609,165 -0.28(-4.59%)
Jun 10, 2024 5.950 6.220 5.921 6.100 1,895,296 +0.16(+2.69%)
Jun 07, 2024 6.090 6.170 5.910 5.940 2,826,714 -0.21(-3.41%)
Jun 06, 2024 6.050 6.285 6.030 6.150 2,068,424 +0.05(+0.82%)
Jun 05, 2024 6.240 6.310 6.060 6.100 3,385,231 -0.26(-4.09%)
Jun 04, 2024 6.730 6.750 6.180 6.360 4,244,602 -0.46(-6.74%)
Jun 03, 2024 7.000 7.060 6.740 6.820 1,864,894 -0.18(-2.57%)
May 31, 2024 6.990 7.170 6.840 7.000 2,452,485 +0.03(+0.43%)
May 30, 2024 6.790 7.090 6.750 6.970 2,736,709 +0.18(+2.65%)
May 29, 2024 6.760 6.820 6.560 6.790 2,235,201 -0.03(-0.44%)
May 28, 2024 6.560 6.850 6.522 6.820 2,553,552 +0.26(+3.96%)
May 24, 2024 6.640 6.690 6.500 6.560 3,019,129 -0.05(-0.76%)
May 23, 2024 6.650 6.770 6.590 6.610 2,515,718 -0.01(-0.15%)
May 22, 2024 6.700 6.800 6.570 6.620 3,145,835 -0.12(-1.78%)
May 21, 2024 6.800 7.020 6.710 6.740 3,082,969 -0.12(-1.75%)
May 20, 2024 6.760 6.990 6.695 6.860 4,592,127 +0.15(+2.24%)
May 17, 2024 6.300 6.740 6.210 6.710 6,110,236 +0.49(+7.88%)
May 16, 2024 6.220 6.260 6.145 6.220 2,133,356 +0.06(+0.97%)
May 15, 2024 6.210 6.320 6.125 6.160 2,617,045 +0.07(+1.15%)
May 14, 2024 6.100 6.215 6.070 6.090 2,989,512 +0.06(+1.00%)
May 13, 2024 6.150 6.260 6.030 6.030 2,807,205 -0.05(-0.82%)
May 10, 2024 6.160 6.170 5.980 6.080 2,777,728 -0.07(-1.14%)
May 09, 2024 5.910 6.170 5.840 6.150 4,652,255 +0.33(+5.67%)
May 08, 2024 5.880 5.880 5.710 5.820 4,009,351 -0.06(-1.02%)
May 07, 2024 5.770 5.950 5.735 5.880 4,722,055 +0.12(+2.08%)
May 06, 2024 5.620 5.850 5.600 5.760 3,358,141 +0.22(+3.97%)
May 03, 2024 5.660 5.750 5.490 5.540 2,358,497 -0.06(-1.07%)
May 02, 2024 5.590 5.695 5.420 5.600 2,308,346 +0.17(+3.13%)
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.