Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.853 4.857 4.765 4.774 8,623,440 -0.12(-2.40%)
Nov 29, 2023 4.901 4.950 4.882 4.892 9,397,585 +0.07(+1.42%)
Nov 28, 2023 4.804 4.843 4.804 4.823 6,774,851 +0.00(+0.00%)
Nov 27, 2023 4.843 4.862 4.814 4.823 5,387,701 -0.03(-0.60%)
Nov 24, 2023 4.862 4.882 4.853 4.853 2,920,993 +0.03(+0.61%)
Nov 22, 2023 4.872 4.882 4.809 4.823 6,426,938 -0.01(-0.20%)
Nov 21, 2023 4.882 4.911 4.833 4.833 7,093,276 -0.09(-1.79%)
Nov 20, 2023 4.853 4.931 4.838 4.921 9,693,486 +0.12(+2.44%)
Nov 17, 2023 4.814 4.814 4.765 4.804 5,280,902 +0.08(+1.65%)
Nov 16, 2023 4.706 4.755 4.677 4.726 9,004,424 -0.03(-0.62%)
Nov 15, 2023 4.745 4.804 4.735 4.755 5,656,103 +0.07(+1.46%)
Nov 14, 2023 4.657 4.696 4.638 4.687 8,335,404 +0.21(+4.80%)
Nov 13, 2023 4.472 4.501 4.452 4.472 9,011,552 -0.04(-0.87%)
Nov 10, 2023 4.462 4.511 4.433 4.511 6,255,074 +0.01(+0.22%)
Nov 09, 2023 4.550 4.560 4.472 4.501 6,299,676 -0.01(-0.22%)
Nov 08, 2023 4.511 4.550 4.491 4.511 8,389,452 +0.01(+0.22%)
Nov 07, 2023 4.501 4.540 4.472 4.501 7,696,104 -0.03(-0.65%)
Nov 06, 2023 4.560 4.565 4.511 4.530 4,663,733 -0.03(-0.64%)
Nov 03, 2023 4.482 4.589 4.482 4.560 7,923,933 +0.12(+2.64%)
Nov 02, 2023 4.384 4.442 4.374 4.442 5,991,748 +0.12(+2.71%)
Nov 01, 2023 4.335 4.384 4.281 4.325 9,570,775 -0.03(-0.67%)
Oct 31, 2023 4.296 4.374 4.296 4.355 13,276,308 +0.10(+2.29%)
Oct 30, 2023 4.237 4.267 4.228 4.257 6,394,985 +0.00(+0.00%)
Oct 27, 2023 4.325 4.335 4.228 4.257 13,935,934 -0.03(-0.68%)
Oct 26, 2023 4.325 4.355 4.286 4.286 18,384,424 -0.03(-0.68%)
Oct 25, 2023 4.316 4.345 4.281 4.316 18,304,278 -0.01(-0.23%)
Oct 24, 2023 4.296 4.325 4.247 4.325 12,471,061 +0.00(+0.00%)
Oct 23, 2023 4.364 4.374 4.316 4.325 9,242,770 -0.06(-1.34%)
Oct 20, 2023 4.335 4.403 4.330 4.384 9,105,187 +0.07(+1.58%)
Oct 19, 2023 4.316 4.399 4.276 4.316 15,863,373 -0.06(-1.34%)
Oct 18, 2023 4.403 4.423 4.325 4.374 17,981,318 -0.14(-3.03%)
Oct 17, 2023 4.452 4.540 4.374 4.511 23,217,890 -0.14(-2.94%)
Oct 16, 2023 4.765 4.794 4.579 4.648 24,624,114 -0.01(-0.21%)
Oct 13, 2023 4.716 4.731 4.648 4.657 11,173,724 -0.06(-1.24%)
Oct 12, 2023 4.843 4.843 4.696 4.716 20,430,890 +0.13(+2.77%)
Oct 11, 2023 4.774 4.789 4.560 4.589 22,118,738 -0.15(-3.09%)
Oct 10, 2023 4.794 4.804 4.726 4.735 10,142,738 -0.01(-0.21%)
Oct 09, 2023 4.696 4.755 4.687 4.745 7,495,610 +0.10(+2.10%)
Oct 06, 2023 4.550 4.657 4.511 4.648 10,881,529 +0.06(+1.28%)
Oct 05, 2023 4.657 4.657 4.560 4.589 10,554,065 -0.03(-0.63%)
Oct 04, 2023 4.726 4.735 4.579 4.618 17,146,626 -0.11(-2.27%)
Oct 03, 2023 4.706 4.755 4.687 4.726 10,968,857 +0.08(+1.68%)
Oct 02, 2023 4.687 4.706 4.618 4.648 11,545,343 -0.10(-2.06%)
Sep 29, 2023 4.774 4.794 4.726 4.745 9,761,964 +0.07(+1.46%)
Sep 28, 2023 4.648 4.696 4.628 4.677 7,440,833 +0.04(+0.95%)
Sep 27, 2023 4.652 4.661 4.585 4.633 7,286,912 -0.03(-0.61%)
Sep 26, 2023 4.757 4.757 4.652 4.661 7,448,616 -0.10(-2.00%)
Sep 25, 2023 4.776 4.776 4.757 4.757 8,304,364 -0.10(-2.15%)
Sep 22, 2023 4.861 4.904 4.847 4.861 5,893,738 +0.02(+0.39%)
Sep 21, 2023 4.861 4.899 4.842 4.842 6,067,374 -0.06(-1.17%)
Sep 20, 2023 4.956 4.975 4.885 4.899 7,934,781 +0.02(+0.39%)
Sep 19, 2023 4.852 4.890 4.842 4.880 3,652,818 +0.06(+1.18%)
Sep 18, 2023 4.804 4.842 4.785 4.823 3,684,583 +0.01(+0.20%)
Sep 15, 2023 4.814 4.852 4.804 4.814 8,109,669 -0.03(-0.59%)
Sep 14, 2023 4.785 4.842 4.776 4.842 4,868,398 +0.04(+0.79%)
Sep 13, 2023 4.814 4.842 4.785 4.804 5,660,796 -0.06(-1.17%)
Sep 12, 2023 4.890 4.899 4.852 4.861 5,800,371 -0.06(-1.16%)
Sep 11, 2023 4.937 4.947 4.899 4.918 4,900,980 +0.05(+0.98%)
Sep 08, 2023 4.890 4.918 4.852 4.871 3,959,185 -0.08(-1.54%)
Sep 07, 2023 4.956 4.985 4.928 4.947 9,155,684 -0.08(-1.52%)
Sep 06, 2023 5.013 5.032 4.985 5.023 7,399,221 +0.07(+1.34%)
Sep 05, 2023 4.956 4.975 4.937 4.956 4,514,943 +0.07(+1.36%)
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.