Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 11.50 11.65 11.48 11.59 4,015,407 +0.16(+1.40%)
Oct 03, 2024 11.39 11.45 11.28 11.43 7,017,084 -0.04(-0.35%)
Oct 02, 2024 11.48 11.52 11.33 11.47 6,955,807 -0.02(-0.17%)
Oct 01, 2024 11.62 11.66 11.41 11.49 6,820,812 -0.12(-1.03%)
Sep 30, 2024 11.57 11.64 11.49 11.61 6,335,521 +0.06(+0.52%)
Sep 27, 2024 11.64 11.68 11.49 11.55 6,370,694 -0.07(-0.60%)
Sep 26, 2024 11.30 11.65 11.19 11.62 10,515,819 +0.35(+3.11%)
Sep 25, 2024 11.49 11.55 11.21 11.27 19,555,012 -0.18(-1.57%)
Sep 24, 2024 11.52 11.60 11.42 11.45 10,061,477 -0.02(-0.17%)
Sep 23, 2024 11.44 11.65 11.42 11.47 11,824,621 +0.08(+0.70%)
Sep 20, 2024 11.73 11.76 11.22 11.39 48,176,068 -0.51(-4.29%)
Sep 19, 2024 12.00 12.12 11.84 11.90 7,905,900 +0.00(+0.00%)
Sep 18, 2024 11.80 12.02 11.69 11.90 6,426,620 +0.08(+0.68%)
Sep 17, 2024 11.78 11.83 11.67 11.82 7,437,690 +0.01(+0.08%)
Sep 16, 2024 11.74 11.82 11.55 11.81 6,201,871 +0.15(+1.29%)
Sep 13, 2024 11.77 11.93 11.62 11.66 4,802,877 -0.09(-0.77%)
Sep 12, 2024 11.38 11.77 11.36 11.75 8,430,814 +0.41(+3.62%)
Sep 11, 2024 11.10 11.41 10.99 11.34 9,510,896 +0.17(+1.52%)
Sep 10, 2024 11.13 11.19 10.85 11.17 10,988,149 +0.04(+0.36%)
Sep 09, 2024 11.28 11.47 11.10 11.13 9,489,207 -0.14(-1.24%)
Sep 06, 2024 11.69 11.78 11.15 11.27 9,593,649 -0.39(-3.34%)
Sep 05, 2024 11.84 11.90 11.64 11.66 5,034,215 -0.12(-1.02%)
Sep 04, 2024 11.90 11.91 11.72 11.78 6,281,534 -0.11(-0.93%)
Sep 03, 2024 11.89 11.99 11.84 11.89 5,801,867 -0.19(-1.57%)
Aug 30, 2024 11.93 12.10 11.93 12.08 6,717,166 +0.19(+1.60%)
Aug 29, 2024 11.91 11.96 11.78 11.89 4,033,826 -0.01(-0.08%)
Aug 28, 2024 11.68 11.93 11.65 11.90 6,583,624 +0.21(+1.80%)
Aug 27, 2024 11.73 11.76 11.62 11.69 4,466,437 -0.06(-0.51%)
Aug 26, 2024 11.76 11.86 11.70 11.75 6,090,587 -0.01(-0.09%)
Aug 23, 2024 11.60 11.78 11.57 11.76 6,060,177 +0.18(+1.55%)
Aug 22, 2024 11.59 11.70 11.54 11.58 4,679,640 -0.02(-0.17%)
Aug 21, 2024 11.56 11.64 11.44 11.60 8,669,241 +0.06(+0.51%)
Aug 20, 2024 11.65 11.72 11.52 11.54 5,527,104 -0.17(-1.44%)
Aug 19, 2024 11.61 11.74 11.53 11.71 5,035,522 +0.17(+1.46%)
Aug 16, 2024 11.55 11.71 11.53 11.54 11,610,454 -0.01(-0.09%)
Aug 15, 2024 11.32 11.60 11.32 11.55 10,124,638 +0.27(+2.37%)
Aug 14, 2024 11.36 11.37 11.01 11.28 11,276,707 -0.17(-1.47%)
Aug 13, 2024 11.46 11.47 11.28 11.45 6,750,584 +0.00(+0.00%)
Aug 12, 2024 11.65 11.65 11.34 11.45 7,044,648 -0.21(-1.78%)
Aug 09, 2024 11.95 11.95 11.61 11.66 8,386,207 -0.32(-2.64%)
Aug 08, 2024 11.76 12.64 11.76 11.98 17,293,226 +0.73(+6.51%)
Aug 07, 2024 11.32 11.50 11.20 11.24 11,744,257 +0.01(+0.09%)
Aug 06, 2024 11.35 11.56 11.22 11.23 7,976,850 -0.21(-1.82%)
Aug 05, 2024 11.39 11.61 11.28 11.44 8,253,254 -0.31(-2.61%)
Aug 02, 2024 11.80 11.92 11.54 11.75 7,648,708 -0.09(-0.75%)
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.