Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 11.38 11.50 11.17 11.40 4,903,983 +0.06(+0.53%)
Nov 29, 2023 11.34 11.48 11.34 11.34 3,465,002 +0.03(+0.27%)
Nov 28, 2023 11.18 11.51 11.18 11.31 4,349,305 +0.08(+0.71%)
Nov 27, 2023 11.33 11.40 11.21 11.23 3,960,389 -0.13(-1.14%)
Nov 24, 2023 11.05 11.36 11.05 11.36 2,484,520 +0.32(+2.90%)
Nov 22, 2023 10.95 11.16 10.93 11.04 3,798,338 +0.18(+1.66%)
Nov 21, 2023 10.84 10.98 10.84 10.86 4,137,506 -0.07(-0.64%)
Nov 20, 2023 11.06 11.07 10.85 10.93 4,965,631 -0.13(-1.18%)
Nov 17, 2023 10.94 11.16 10.83 11.06 4,581,525 +0.24(+2.22%)
Nov 16, 2023 10.64 10.95 10.61 10.82 4,692,591 -0.01(-0.09%)
Nov 15, 2023 10.80 10.99 10.72 10.83 5,098,329 +0.02(+0.19%)
Nov 14, 2023 10.15 10.85 10.14 10.81 8,687,795 +0.94(+9.52%)
Nov 13, 2023 9.720 9.950 9.700 9.870 3,267,028 +0.08(+0.82%)
Nov 10, 2023 9.780 9.838 9.660 9.790 2,216,563 +0.02(+0.20%)
Nov 09, 2023 10.03 10.06 9.620 9.770 6,873,589 -0.26(-2.59%)
Nov 08, 2023 9.660 10.39 9.410 10.03 6,365,941 +0.12(+1.21%)
Nov 07, 2023 9.810 10.00 9.745 9.910 4,163,338 +0.06(+0.61%)
Nov 06, 2023 9.820 9.910 9.690 9.850 7,031,873 +0.04(+0.41%)
Nov 03, 2023 9.810 9.940 9.710 9.810 5,064,536 +0.18(+1.87%)
Nov 02, 2023 9.590 9.680 9.460 9.630 5,349,250 +0.31(+3.33%)
Nov 01, 2023 9.150 9.335 9.015 9.320 6,313,811 -0.05(-0.53%)
Oct 31, 2023 9.260 9.440 9.210 9.370 3,717,382 +0.14(+1.52%)
Oct 30, 2023 9.260 9.350 9.115 9.230 7,604,567 +0.09(+0.98%)
Oct 27, 2023 9.410 9.460 9.095 9.140 4,744,258 -0.24(-2.56%)
Oct 26, 2023 9.680 9.750 9.340 9.380 5,269,136 -0.29(-3.00%)
Oct 25, 2023 9.640 9.805 9.495 9.670 5,503,207 +0.04(+0.42%)
Oct 24, 2023 9.500 9.685 9.420 9.630 4,571,471 +0.19(+2.01%)
Oct 23, 2023 9.460 9.590 9.310 9.440 5,412,621 -0.05(-0.53%)
Oct 20, 2023 9.640 9.675 9.445 9.490 6,256,276 -0.14(-1.45%)
Oct 19, 2023 9.790 9.940 9.580 9.630 6,773,323 -0.14(-1.43%)
Oct 18, 2023 9.910 9.965 9.760 9.770 4,859,182 -0.18(-1.81%)
Oct 17, 2023 9.610 10.02 9.510 9.950 4,152,249 +0.20(+2.05%)
Oct 16, 2023 9.720 9.850 9.660 9.750 5,920,234 +0.08(+0.83%)
Oct 13, 2023 9.400 9.710 9.330 9.670 5,633,495 +0.24(+2.55%)
Oct 12, 2023 9.820 9.855 9.390 9.430 7,677,126 -0.48(-4.84%)
Oct 11, 2023 10.42 10.45 9.730 9.910 9,884,687 -0.48(-4.62%)
Oct 10, 2023 10.38 10.58 10.38 10.39 3,889,683 -0.08(-0.76%)
Oct 09, 2023 10.48 10.56 10.22 10.47 3,528,247 -0.08(-0.76%)
Oct 06, 2023 10.18 10.64 10.16 10.55 8,185,333 +0.25(+2.43%)
Oct 05, 2023 10.32 10.40 10.21 10.30 6,256,693 -0.01(-0.10%)
Oct 04, 2023 10.29 10.37 10.06 10.31 9,205,698 +0.01(+0.10%)
Oct 03, 2023 10.70 10.86 10.27 10.30 7,550,003 -0.44(-4.10%)
Oct 02, 2023 10.95 11.01 10.70 10.74 6,227,263 -0.23(-2.10%)
Sep 29, 2023 11.17 11.25 10.91 10.97 6,228,580 -0.17(-1.53%)
Sep 28, 2023 11.00 11.15 10.90 11.14 23,279,236 +0.12(+1.09%)
Sep 27, 2023 11.58 11.61 10.87 11.02 9,170,617 -0.56(-4.84%)
Sep 26, 2023 11.49 11.75 11.33 11.58 7,162,388 -0.21(-1.78%)
Sep 25, 2023 11.78 11.79 11.63 11.79 3,230,541 -0.08(-0.67%)
Sep 22, 2023 12.38 12.53 11.85 11.87 4,302,778 -0.40(-3.26%)
Sep 21, 2023 11.90 12.28 11.79 12.27 5,335,640 +0.29(+2.42%)
Sep 20, 2023 12.13 12.40 11.98 11.98 4,895,954 +0.51(+4.45%)
Sep 19, 2023 11.45 11.65 11.22 11.47 3,999,174 -0.12(-1.04%)
Sep 18, 2023 11.26 11.87 11.13 11.59 4,611,661 -0.32(-2.69%)
Sep 15, 2023 11.58 11.94 11.55 11.91 9,805,686 +0.43(+3.75%)
Sep 14, 2023 11.34 11.49 11.29 11.48 3,016,378 +0.21(+1.86%)
Sep 13, 2023 11.39 11.53 11.25 11.27 3,336,014 -0.14(-1.23%)
Sep 12, 2023 11.60 11.66 11.38 11.41 3,011,700 -0.22(-1.89%)
Sep 11, 2023 11.50 11.73 11.41 11.63 3,756,019 +0.32(+2.83%)
Sep 08, 2023 11.35 11.36 11.20 11.31 5,455,724 -0.05(-0.44%)
Sep 07, 2023 11.08 11.38 11.06 11.36 3,335,828 +0.20(+1.79%)
Sep 06, 2023 11.15 11.23 11.07 11.16 2,478,433 +0.00(+0.00%)
Sep 05, 2023 11.46 11.50 11.06 11.16 4,078,506 -0.41(-3.54%)
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.