Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.970 4.975 4.880 4.890 8,419,699 -0.12(-2.40%)
Nov 29, 2023 5.020 5.070 5.000 5.010 9,175,554 +0.07(+1.42%)
Nov 28, 2023 4.920 4.960 4.920 4.940 6,614,786 +0.00(+0.00%)
Nov 27, 2023 4.960 4.980 4.930 4.940 5,260,409 -0.03(-0.60%)
Nov 24, 2023 4.980 5.000 4.970 4.970 2,851,981 +0.03(+0.61%)
Nov 22, 2023 4.990 5.000 4.925 4.940 6,275,093 -0.01(-0.20%)
Nov 21, 2023 5.000 5.030 4.950 4.950 6,925,688 -0.09(-1.79%)
Nov 20, 2023 4.970 5.050 4.955 5.040 9,464,464 +0.12(+2.44%)
Nov 17, 2023 4.930 4.930 4.880 4.920 5,156,134 +0.08(+1.65%)
Nov 16, 2023 4.820 4.870 4.790 4.840 8,791,682 -0.03(-0.62%)
Nov 15, 2023 4.860 4.920 4.850 4.870 5,522,470 +0.07(+1.46%)
Nov 14, 2023 4.770 4.810 4.750 4.800 8,138,469 +0.22(+4.80%)
Nov 13, 2023 4.580 4.610 4.560 4.580 8,798,642 -0.04(-0.87%)
Nov 10, 2023 4.570 4.620 4.540 4.620 6,107,289 +0.01(+0.22%)
Nov 09, 2023 4.660 4.670 4.580 4.610 6,150,838 -0.01(-0.22%)
Nov 08, 2023 4.620 4.660 4.600 4.620 8,191,240 +0.01(+0.22%)
Nov 07, 2023 4.610 4.650 4.580 4.610 7,514,273 -0.03(-0.65%)
Nov 06, 2023 4.670 4.675 4.620 4.640 4,553,546 -0.03(-0.64%)
Nov 03, 2023 4.590 4.700 4.590 4.670 7,736,719 +0.12(+2.64%)
Nov 02, 2023 4.490 4.550 4.480 4.550 5,850,185 +0.12(+2.71%)
Nov 01, 2023 4.440 4.490 4.385 4.430 9,344,652 -0.03(-0.67%)
Oct 31, 2023 4.400 4.480 4.400 4.460 12,962,637 +0.10(+2.29%)
Oct 30, 2023 4.340 4.370 4.330 4.360 6,243,895 +0.00(+0.00%)
Oct 27, 2023 4.430 4.440 4.330 4.360 13,606,678 -0.03(-0.68%)
Oct 26, 2023 4.430 4.460 4.390 4.390 17,950,066 -0.03(-0.68%)
Oct 25, 2023 4.420 4.450 4.385 4.420 17,871,814 -0.01(-0.23%)
Oct 24, 2023 4.400 4.430 4.350 4.430 12,176,415 +0.00(+0.00%)
Oct 23, 2023 4.470 4.480 4.420 4.430 9,024,397 -0.06(-1.34%)
Oct 20, 2023 4.440 4.510 4.435 4.490 8,890,064 +0.07(+1.58%)
Oct 19, 2023 4.420 4.505 4.379 4.420 15,488,579 -0.06(-1.34%)
Oct 18, 2023 4.510 4.530 4.430 4.480 17,556,484 -0.14(-3.03%)
Oct 17, 2023 4.560 4.650 4.480 4.620 22,669,336 -0.14(-2.94%)
Oct 16, 2023 4.880 4.910 4.690 4.760 24,042,336 -0.01(-0.21%)
Oct 13, 2023 4.830 4.845 4.760 4.770 10,909,729 -0.06(-1.24%)
Oct 12, 2023 4.960 4.960 4.810 4.830 19,948,182 +0.13(+2.77%)
Oct 11, 2023 4.890 4.905 4.670 4.700 21,596,152 -0.15(-3.09%)
Oct 10, 2023 4.910 4.920 4.840 4.850 9,903,102 -0.01(-0.21%)
Oct 09, 2023 4.810 4.870 4.800 4.860 7,318,516 +0.10(+2.10%)
Oct 06, 2023 4.660 4.770 4.620 4.760 10,624,438 +0.06(+1.28%)
Oct 05, 2023 4.770 4.770 4.670 4.700 10,304,711 -0.03(-0.63%)
Oct 04, 2023 4.840 4.850 4.690 4.730 16,741,514 -0.11(-2.27%)
Oct 03, 2023 4.820 4.870 4.800 4.840 10,709,703 +0.08(+1.68%)
Oct 02, 2023 4.800 4.820 4.730 4.760 11,272,568 -0.10(-2.06%)
Sep 29, 2023 4.890 4.910 4.840 4.860 9,531,324 +0.07(+1.46%)
Sep 28, 2023 4.760 4.810 4.740 4.790 7,265,033 +0.04(+0.89%)
Sep 27, 2023 4.767 4.777 4.699 4.748 7,110,598 -0.03(-0.61%)
Sep 26, 2023 4.875 4.875 4.767 4.777 7,268,389 -0.10(-2.00%)
Sep 25, 2023 4.894 4.894 4.875 4.875 8,103,431 -0.11(-2.15%)
Sep 22, 2023 4.982 5.026 4.967 4.982 5,751,133 +0.02(+0.39%)
Sep 21, 2023 4.982 5.021 4.962 4.962 5,920,567 -0.06(-1.16%)
Sep 20, 2023 5.079 5.099 5.006 5.021 7,742,791 +0.02(+0.39%)
Sep 19, 2023 4.972 5.011 4.962 5.001 3,564,434 +0.06(+1.18%)
Sep 18, 2023 4.923 4.962 4.904 4.943 3,595,431 +0.01(+0.20%)
Sep 15, 2023 4.933 4.972 4.923 4.933 7,913,447 -0.03(-0.59%)
Sep 14, 2023 4.904 4.962 4.894 4.962 4,750,602 +0.04(+0.79%)
Sep 13, 2023 4.933 4.962 4.904 4.923 5,523,827 -0.06(-1.17%)
Sep 12, 2023 5.011 5.021 4.972 4.982 5,660,025 -0.06(-1.16%)
Sep 11, 2023 5.060 5.069 5.021 5.040 4,782,396 +0.05(+0.98%)
Sep 08, 2023 5.011 5.040 4.972 4.992 3,863,388 -0.08(-1.54%)
Sep 07, 2023 5.079 5.108 5.050 5.069 8,934,152 -0.08(-1.52%)
Sep 06, 2023 5.138 5.157 5.108 5.147 7,220,189 +0.07(+1.34%)
Sep 05, 2023 5.079 5.099 5.060 5.079 4,405,699 +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.