Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 11.68 11.78 11.55 11.57 2,583,827 +0.01(+0.09%)
Aug 31, 2023 11.65 11.69 11.52 11.56 2,569,225 +0.01(+0.09%)
Aug 30, 2023 11.51 11.64 11.46 11.55 2,808,325 -0.01(-0.09%)
Aug 29, 2023 11.25 11.62 11.22 11.56 2,603,983 +0.30(+2.66%)
Aug 28, 2023 11.11 11.32 11.10 11.26 3,792,860 +0.24(+2.18%)
Aug 25, 2023 11.03 11.14 11.01 11.02 3,761,168 -0.02(-0.18%)
Aug 24, 2023 11.21 11.34 11.00 11.04 3,262,070 -0.21(-1.87%)
Aug 23, 2023 10.72 11.34 10.56 11.25 6,336,192 +0.53(+4.94%)
Aug 22, 2023 10.87 10.97 10.45 10.72 8,051,716 -0.25(-2.28%)
Aug 21, 2023 11.40 11.40 10.88 10.97 9,162,641 -0.31(-2.75%)
Aug 18, 2023 10.97 11.48 10.93 11.28 5,735,477 +0.13(+1.17%)
Aug 17, 2023 11.54 11.54 11.13 11.15 2,985,524 -0.30(-2.62%)
Aug 16, 2023 11.60 11.67 11.44 11.45 2,299,641 -0.21(-1.80%)
Aug 15, 2023 11.79 11.80 11.57 11.66 2,262,956 -0.21(-1.77%)
Aug 14, 2023 11.71 11.90 11.62 11.87 3,856,465 +0.15(+1.28%)
Aug 11, 2023 11.72 11.83 11.64 11.72 1,918,665 -0.10(-0.85%)
Aug 10, 2023 11.85 12.13 11.77 11.82 2,397,518 +0.12(+1.03%)
Aug 09, 2023 11.98 12.03 11.66 11.70 3,355,330 -0.25(-2.09%)
Aug 08, 2023 12.09 12.09 11.90 11.95 2,819,418 -0.25(-2.05%)
Aug 07, 2023 12.19 12.36 12.06 12.20 2,255,727 +0.13(+1.08%)
Aug 04, 2023 12.16 12.21 12.01 12.07 3,943,360 -0.01(-0.08%)
Aug 03, 2023 12.04 12.18 11.93 12.08 2,284,856 -0.04(-0.33%)
Aug 02, 2023 11.61 12.16 11.60 12.12 3,381,381 +0.41(+3.50%)
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.