Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 6281 6285 6154 6165 0 -131.58(-2.09%)
Apr 19, 2021 6295 6319 6293 6297 0 +9.62(+0.15%)
Apr 16, 2021 6230 6300 6229 6287 0 +52.93(+0.85%)
Apr 15, 2021 6219 6244 6210 6234 0 +25.56(+0.41%)
Apr 14, 2021 6214 6218 6195 6209 0 +24.48(+0.40%)
Apr 13, 2021 6172 6193 6156 6184 0 +22.42(+0.36%)
Apr 12, 2021 6167 6183 6152 6162 0 -7.73(-0.13%)
Apr 09, 2021 6172 6188 6161 6169 0 +3.69(+0.06%)
Apr 08, 2021 6153 6171 6146 6166 0 +35.06(+0.57%)
Apr 07, 2021 6138 6154 6119 6131 0 -0.68(-0.01%)
Apr 06, 2021 6155 6159 6126 6131 0 +28.38(+0.47%)
Apr 01, 2021 6103 6103 6103 6103 0 +35.73(+0.59%)
Mar 31, 2021 6085 6098 6060 6067 0 -20.81(-0.34%)
Mar 30, 2021 6045 6095 6041 6088 0 +72.53(+1.21%)
Mar 29, 2021 5995 6030 5985 6016 0 +26.70(+0.45%)
Mar 26, 2021 5979 6003 5962 5989 0 +36.40(+0.61%)
Mar 25, 2021 5911 5952 5886 5952 0 +5.12(+0.09%)
Mar 24, 2021 5902 5949 5891 5947 0 +1.99(+0.03%)
Mar 23, 2021 5942 5969 5922 5945 0 -23.18(-0.39%)
Mar 22, 2021 5961 5987 5944 5968 0 -29.48(-0.49%)
Mar 19, 2021 6021 6048 5984 5998 0 -64.83(-1.07%)
Mar 18, 2021 6076 6083 6045 6063 0 +7.97(+0.13%)
Mar 17, 2021 6048 6062 6037 6055 0 -0.61(-0.01%)
Mar 16, 2021 6050 6061 6035 6055 0 +19.46(+0.32%)
Mar 15, 2021 6055 6062 6019 6036 0 -10.58(-0.17%)
Mar 12, 2021 6031 6047 6017 6047 0 +12.79(+0.21%)
Mar 11, 2021 6004 6034 5995 6034 0 +43.21(+0.72%)
Mar 10, 2021 5915 5994 5912 5991 0 +65.58(+1.11%)
Mar 09, 2021 5903 5938 5895 5925 0 +21.98(+0.37%)
Mar 08, 2021 5823 5903 5823 5903 0 +120.34(+2.08%)
Mar 05, 2021 5794 5838 5756 5783 0 -48.00(-0.82%)
Mar 04, 2021 5801 5845 5798 5831 0 +0.59(+0.01%)
Mar 03, 2021 5841 5871 5789 5830 0 +20.33(+0.35%)
Mar 02, 2021 5775 5836 5774 5810 0 +16.94(+0.29%)
Mar 01, 2021 5771 5804 5766 5793 0 +89.57(+1.57%)
Feb 26, 2021 5716 5720 5693 5703 0 -80.67(-1.39%)
Feb 25, 2021 5825 5834 5784 5784 0 -14.09(-0.24%)
Feb 24, 2021 5769 5804 5758 5798 0 +18.14(+0.31%)
Feb 23, 2021 5781 5805 5722 5780 0 +12.40(+0.21%)
Feb 22, 2021 5737 5777 5703 5767 0 -6.11(-0.11%)
Feb 19, 2021 5737 5785 5734 5774 0 +45.22(+0.79%)
Feb 18, 2021 5758 5779 5721 5728 0 -37.51(-0.65%)
Feb 17, 2021 5762 5790 5753 5766 0 -20.69(-0.36%)
Feb 16, 2021 5796 5798 5769 5787 0 +0.28(+0.00%)
Feb 15, 2021 5732 5801 5722 5786 0 +82.58(+1.45%)
Feb 12, 2021 5652 5705 5628 5704 0 +33.85(+0.60%)
Feb 11, 2021 5685 5692 5657 5670 0 -0.98(-0.02%)
Feb 10, 2021 5719 5719 5647 5671 0 -20.74(-0.36%)
Feb 09, 2021 5704 5704 5674 5692 0 +5.51(+0.10%)
Feb 08, 2021 5689 5714 5674 5686 0 +26.77(+0.47%)
Feb 05, 2021 5639 5673 5628 5659 0 +50.72(+0.90%)
Feb 04, 2021 5568 5614 5567 5609 0 +45.49(+0.82%)
Feb 03, 2021 5611 5626 5554 5563 0 -0.06(-0.00%)
Feb 02, 2021 5511 5575 5509 5563 0 +101.43(+1.86%)
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.