MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 33989 33989 33785 33875 3,761,057 -185.50(-0.54%)
Apr 29, 2021 33856 34087 33744 34060 4,083,856 +240.00(+0.71%)
Apr 28, 2021 33860 33947 33806 33820 3,354,438 -164.50(-0.48%)
Apr 27, 2021 33932 34044 33870 33985 2,886,054 +3.30(+0.01%)
Apr 26, 2021 34044 34149 33941 33982 2,792,505 -61.90(-0.18%)
Apr 23, 2021 33804 34158 33713 34044 3,496,691 +227.60(+0.67%)
Apr 22, 2021 34110 34127 33717 33816 3,460,389 -321.40(-0.94%)
Apr 21, 2021 33808 34160 33774 34137 2,882,821 +316.00(+0.93%)
Apr 20, 2021 34034 34034 33687 33821 3,506,307 -256.30(-0.75%)
Apr 19, 2021 34182 34182 33981 34078 3,123,036 -123.10(-0.36%)
Apr 16, 2021 34058 34257 34058 34201 3,481,818 +164.70(+0.48%)
Apr 15, 2021 33788 34069 33788 34036 3,195,358 +305.10(+0.90%)
Apr 14, 2021 33669 33911 33669 33731 3,107,911 +53.60(+0.16%)
Apr 13, 2021 33721 33742 33546 33677 3,241,442 -68.10(-0.20%)
Apr 12, 2021 33775 33786 33666 33745 3,229,575 -55.20(-0.16%)
Apr 09, 2021 33526 33811 33526 33801 3,178,166 +297.00(+0.89%)
Apr 08, 2021 33470 33507 33343 33504 3,034,894 +57.30(+0.17%)
Apr 07, 2021 33445 33522 33348 33446 2,728,815 +16.10(+0.05%)
Apr 06, 2021 33500 33545 33380 33430 2,955,280 -97.00(-0.29%)
Apr 05, 2021 33222 33618 33222 33527 3,442,432 +374.00(+1.13%)
Apr 01, 2021 33153 33153 33153 33153 3,118,102 +171.60(+0.52%)
Mar 31, 2021 33116 33171 32981 32982 4,139,302 -85.40(-0.26%)
Mar 30, 2021 33128 33171 32989 33067 3,064,242 -104.40(-0.31%)
Mar 29, 2021 33088 33259 32905 33171 3,439,399 +98.50(+0.30%)
Mar 26, 2021 32681 33091 32681 33073 3,834,523 +453.40(+1.39%)
Mar 25, 2021 32347 32673 32075 32620 4,119,234 +199.40(+0.62%)
Mar 24, 2021 32471 32788 32418 32420 3,983,673 -3.10(-0.01%)
Mar 23, 2021 32692 32754 32356 32423 3,851,425 -308.00(-0.94%)
Mar 22, 2021 32602 32810 32512 32731 3,827,263 +103.20(+0.32%)
Mar 19, 2021 32858 32858 32505 32628 8,470,210 -234.30(-0.71%)
Mar 18, 2021 32928 33228 32831 32862 4,172,989 -153.10(-0.46%)
Mar 17, 2021 32826 33048 32782 33015 3,909,620 +189.50(+0.58%)
Mar 16, 2021 32967 32967 32778 32826 3,862,673 -127.60(-0.39%)
Mar 15, 2021 32799 32968 32630 32954 3,599,963 +174.90(+0.53%)
Mar 12, 2021 32462 32793 32462 32779 3,482,868 +293.00(+0.90%)
Mar 11, 2021 32354 32662 32347 32486 3,997,903 +188.60(+0.58%)
Mar 10, 2021 32002 32390 32000 32297 4,089,562 +464.30(+1.46%)
Mar 09, 2021 31892 32150 31823 31833 4,586,372 +30.30(+0.10%)
Mar 08, 2021 31512 32148 31512 31802 4,968,265 +306.10(+0.97%)
Mar 05, 2021 31029 31580 30767 31496 5,053,476 +572.20(+1.85%)
Mar 04, 2021 31289 31462 30548 30924 5,376,349 -346.00(-1.11%)
Mar 03, 2021 31353 31563 31266 31270 4,095,071 -121.40(-0.39%)
Mar 02, 2021 31535 31611 31377 31392 3,371,728 -144.00(-0.46%)
Mar 01, 2021 31066 31668 31066 31536 3,855,188 +603.10(+1.95%)
Feb 26, 2021 31401 31451 30920 30932 5,389,070 -469.60(-1.50%)
Feb 25, 2021 31956 31977 31293 31402 4,538,611 -559.90(-1.75%)
Feb 24, 2021 31500 32010 31423 31962 4,099,389 +424.60(+1.35%)
Feb 23, 2021 31502 31653 31166 31537 4,603,461 +15.60(+0.05%)
Feb 22, 2021 31381 31654 31287 31522 3,863,199 +27.40(+0.09%)
Feb 19, 2021 31504 31648 31469 31494 3,530,654 +1.00(+0.00%)
Feb 18, 2021 31559 31559 31285 31493 3,253,725 -119.70(-0.38%)
Feb 17, 2021 31486 31644 31339 31613 3,431,773 +90.20(+0.29%)
Feb 16, 2021 31472 31609 31444 31523 3,288,601 +64.40(+0.20%)
Feb 12, 2021 31458 31458 31458 31458 2,663,704 +27.70(+0.09%)
Feb 11, 2021 31466 31544 31244 31431 2,796,099 -7.10(-0.02%)
Feb 10, 2021 31428 31511 31223 31438 3,263,047 +62.00(+0.20%)
Feb 09, 2021 31360 31440 31247 31376 3,079,677 -10.00(-0.03%)
Feb 08, 2021 31191 31386 31191 31386 3,218,820 +237.60(+0.76%)
Feb 05, 2021 31094 31252 31083 31148 2,950,013 +92.30(+0.30%)
Feb 04, 2021 30738 31059 30738 31056 3,381,469 +332.30(+1.08%)
Feb 03, 2021 30690 30793 30521 30724 3,054,874 +36.10(+0.12%)
Feb 02, 2021 30277 30840 30277 30688 3,327,606 +475.60(+1.57%)
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.
TOP
Email a Story