Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 9.589 9.718 9.514 9.579 2,140,686 +0.10(+1.05%)
Sep 28, 2023 9.200 9.604 9.200 9.479 1,957,063 +0.28(+3.03%)
Sep 27, 2023 9.111 9.305 9.071 9.200 2,259,993 +0.14(+1.54%)
Sep 26, 2023 9.569 9.609 9.051 9.061 3,283,878 -0.56(-5.80%)
Sep 25, 2023 9.668 9.768 9.534 9.619 2,480,798 -0.15(-1.53%)
Sep 22, 2023 10.50 10.66 9.768 9.768 3,400,911 -0.71(-6.75%)
Sep 21, 2023 10.52 10.74 10.45 10.47 2,215,085 -0.15(-1.41%)
Sep 20, 2023 10.32 10.85 10.22 10.62 1,836,176 +0.40(+3.90%)
Sep 19, 2023 10.53 10.64 10.17 10.23 1,893,666 -0.37(-3.48%)
Sep 18, 2023 10.58 10.98 10.56 10.59 1,827,178 -0.07(-0.65%)
Sep 15, 2023 10.50 10.90 10.50 10.66 3,234,019 +0.25(+2.39%)
Sep 14, 2023 10.43 10.48 10.12 10.42 2,160,056 +0.08(+0.77%)
Sep 13, 2023 10.34 10.79 10.25 10.34 2,886,252 -0.09(-0.86%)
Sep 12, 2023 10.38 10.48 9.667 10.43 5,019,561 -0.16(-1.51%)
Sep 11, 2023 10.71 11.54 10.24 10.58 5,485,977 +0.50(+4.94%)
Sep 08, 2023 10.49 10.50 9.987 10.09 3,918,798 -0.36(-3.43%)
Sep 07, 2023 10.64 10.64 10.29 10.45 2,508,429 -0.18(-1.69%)
Sep 06, 2023 10.69 10.81 10.50 10.62 1,592,613 -0.15(-1.39%)
Sep 05, 2023 11.01 11.06 10.68 10.77 1,724,742 -0.24(-2.17%)
Sep 01, 2023 10.98 11.03 10.95 11.01 1,001,077 +0.06(+0.55%)
Aug 31, 2023 11.23 11.23 10.94 10.95 965,749 -0.19(-1.70%)
Aug 30, 2023 11.01 11.27 11.00 11.14 688,436 +0.17(+1.54%)
Aug 29, 2023 11.03 11.15 10.96 10.97 689,194 -0.04(-0.36%)
Aug 28, 2023 10.83 11.16 10.75 11.01 1,107,673 +0.17(+1.56%)
Aug 25, 2023 10.43 10.96 10.39 10.84 2,443,275 +0.44(+4.21%)
Aug 24, 2023 10.37 10.51 10.30 10.41 945,921 -0.11(-1.04%)
Aug 23, 2023 10.46 10.53 10.17 10.51 1,091,500 -0.04(-0.38%)
Aug 22, 2023 10.60 10.68 10.49 10.55 1,149,849 +0.13(+1.24%)
Aug 21, 2023 10.79 10.93 10.23 10.43 1,507,657 -0.28(-2.60%)
Aug 18, 2023 10.56 10.72 10.25 10.70 2,390,101 +0.04(+0.37%)
Aug 17, 2023 11.00 11.04 10.65 10.66 713,676 -0.32(-2.90%)
Aug 16, 2023 11.15 11.24 10.98 10.98 1,116,112 -0.25(-2.22%)
Aug 15, 2023 11.51 11.56 11.20 11.23 880,491 -0.36(-3.09%)
Aug 14, 2023 11.68 11.79 11.50 11.59 768,345 -0.10(-0.85%)
Aug 11, 2023 11.39 11.70 11.24 11.69 1,222,600 +0.27(+2.35%)
Aug 10, 2023 12.06 12.17 11.34 11.42 1,128,164 -0.62(-5.13%)
Aug 09, 2023 12.21 12.24 12.02 12.04 1,058,157 -0.09(-0.74%)
Aug 08, 2023 11.87 12.14 11.76 12.13 910,207 +0.14(+1.16%)
Aug 07, 2023 12.02 12.02 11.77 11.99 901,503 +0.09(+0.75%)
Aug 04, 2023 11.83 12.11 11.78 11.90 1,126,598 +0.17(+1.44%)
Aug 03, 2023 11.66 11.95 11.57 11.73 1,056,546 -0.13(-1.09%)
Aug 02, 2023 11.91 12.01 11.58 11.86 999,184 -0.15(-1.24%)
Aug 01, 2023 12.01 12.22 11.79 12.01 1,098,353 -0.07(-0.58%)
Jul 31, 2023 11.78 12.33 11.70 12.08 1,624,501 +0.59(+5.11%)
Jul 28, 2023 11.44 11.60 11.34 11.49 949,894 +0.06(+0.52%)
Jul 27, 2023 11.35 11.62 11.35 11.43 1,028,044 +0.05(+0.44%)
Jul 26, 2023 11.55 11.71 11.33 11.38 1,384,256 -0.16(-1.38%)
Jul 25, 2023 11.33 11.64 11.28 11.54 1,157,141 +0.24(+2.11%)
Jul 24, 2023 11.42 11.48 11.15 11.30 1,518,587 -0.16(-1.39%)
Jul 21, 2023 11.41 11.54 11.18 11.46 1,503,025 +0.19(+1.68%)
Jul 20, 2023 10.82 11.40 10.82 11.27 2,183,215 +0.50(+4.62%)
Jul 19, 2023 10.47 10.85 10.41 10.77 3,331,727 +0.44(+4.24%)
Jul 18, 2023 11.21 11.23 10.30 10.34 3,915,189 -0.98(-8.63%)
Jul 17, 2023 11.55 11.61 11.26 11.31 1,133,892 -0.27(-2.32%)
Jul 14, 2023 11.69 11.75 11.56 11.58 881,727 -0.15(-1.27%)
Jul 13, 2023 11.67 11.91 11.58 11.73 1,442,839 +0.15(+1.29%)
Jul 12, 2023 11.70 11.75 11.56 11.58 1,262,690 +0.04(+0.34%)
Jul 11, 2023 11.52 11.72 11.47 11.54 2,388,146 +0.08(+0.70%)
Jul 10, 2023 11.18 11.64 11.13 11.46 1,703,871 +0.21(+1.86%)
Jul 07, 2023 11.03 11.37 11.01 11.25 1,305,283 +0.24(+2.17%)
Jul 06, 2023 11.17 11.26 11.00 11.01 1,368,043 -0.32(-2.81%)
Jul 05, 2023 11.28 11.33 11.08 11.33 1,747,868 +0.05(+0.44%)
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.