Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 4656 4743 4652 4688 19,217 -52.26(-1.10%)
Dec 01, 2022 4714 4783 4612 4740 27,215 +100.85(+2.17%)
Nov 30, 2022 4545 4658 4488 4639 41,712 +81.09(+1.78%)
Nov 29, 2022 4434 4571 4420 4558 21,909 +112.97(+2.54%)
Nov 28, 2022 4458 4463 4413 4445 18,683 -53.81(-1.20%)
Nov 25, 2022 4500 4546 4472 4499 16,150 -1.91(-0.04%)
Nov 23, 2022 4452 4520 4423 4501 12,269 +46.00(+1.03%)
Nov 22, 2022 4393 4464 4362 4455 14,979 +119.94(+2.77%)
Nov 21, 2022 4388 4413 4308 4335 12,701 -57.86(-1.32%)
Nov 18, 2022 4409 4433 4320 4393 10,561 +1.51(+0.03%)
Nov 17, 2022 4400 4406 4296 4391 13,718 -79.89(-1.79%)
Nov 16, 2022 4502 4505 4446 4471 16,254 -40.02(-0.89%)
Nov 15, 2022 4430 4517 4383 4511 27,292 +156.25(+3.59%)
Nov 14, 2022 4491 4491 4349 4355 19,083 -136.70(-3.04%)
Nov 11, 2022 4496 4556 4480 4491 18,115 -38.29(-0.85%)
Nov 10, 2022 4250 4547 4250 4530 34,632 +457.79(+11.24%)
Nov 09, 2022 4104 4229 4051 4072 18,779 -57.86(-1.40%)
Nov 08, 2022 4142 4204 4082 4130 16,742 -7.24(-0.18%)
Nov 07, 2022 4184 4184 4070 4137 13,704 -24.86(-0.60%)
Nov 04, 2022 4130 4222 4066 4162 14,217 +98.27(+2.42%)
Nov 03, 2022 4060 4112 4027 4064 17,038 -66.09(-1.60%)
Nov 02, 2022 4256 4295 4100 4130 17,146 -119.57(-2.81%)
Nov 01, 2022 4300 4300 4211 4249 14,668 +11.54(+0.27%)
Oct 31, 2022 4232 4273 4174 4238 16,104 -37.61(-0.88%)
Oct 28, 2022 4125 4289 4125 4275 12,488 +115.84(+2.78%)
Oct 27, 2022 4215 4260 4138 4160 21,716 -25.66(-0.61%)
Oct 26, 2022 4258 4345 4170 4185 17,114 -92.89(-2.17%)
Oct 25, 2022 4050 4319 4050 4278 20,472 +231.03(+5.71%)
Oct 24, 2022 4030 4100 4010 4047 14,871 +0.39(+0.01%)
Oct 21, 2022 4018 4090 3965 4047 18,955 +87.10(+2.20%)
Oct 20, 2022 3980 4054 3945 3960 21,890 -18.30(-0.46%)
Oct 19, 2022 4098 4098 3935 3978 20,002 -182.96(-4.40%)
Oct 18, 2022 4132 4175 4095 4161 20,482 +126.07(+3.12%)
Oct 17, 2022 4004 4075 4001 4035 16,978 +88.92(+2.25%)
Oct 14, 2022 4066 4074 3942 3946 17,759 -91.26(-2.26%)
Oct 13, 2022 3910 4109 3817 4037 20,152 +27.83(+0.69%)
Oct 12, 2022 4157 4157 4008 4009 23,244 -158.43(-3.80%)
Oct 11, 2022 4157 4261 4123 4168 23,931 -25.25(-0.60%)
Oct 10, 2022 4281 4281 4150 4193 18,806 -62.15(-1.46%)
Oct 07, 2022 4250 4289 4172 4255 17,816 -56.05(-1.30%)
Oct 06, 2022 4278 4349 4270 4311 18,700 +18.17(+0.42%)
Oct 05, 2022 4252 4329 4215 4293 19,400 -27.69(-0.64%)
Oct 04, 2022 4208 4331 4162 4321 17,191 +187.51(+4.54%)
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.