Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.651 8.710 8.583 8.651 11,971,132 +0.03(+0.34%)
Oct 30, 2023 8.525 8.671 8.467 8.622 12,346,402 +0.19(+2.31%)
Oct 27, 2023 8.496 8.535 8.413 8.428 7,297,633 -0.02(-0.23%)
Oct 26, 2023 8.311 8.484 8.301 8.447 10,541,911 +0.12(+1.40%)
Oct 25, 2023 8.350 8.389 8.277 8.330 7,299,432 -0.07(-0.81%)
Oct 24, 2023 8.311 8.423 8.291 8.398 6,383,599 +0.18(+2.13%)
Oct 23, 2023 8.272 8.330 8.223 8.223 8,138,280 -0.06(-0.71%)
Oct 20, 2023 8.379 8.437 8.282 8.282 7,249,693 -0.11(-1.28%)
Oct 19, 2023 8.418 8.515 8.369 8.389 7,653,759 -0.04(-0.46%)
Oct 18, 2023 8.564 8.583 8.418 8.428 10,293,777 -0.18(-2.15%)
Oct 17, 2023 8.564 8.681 8.544 8.613 11,557,755 -0.04(-0.45%)
Oct 16, 2023 8.564 8.685 8.467 8.651 7,332,314 +0.18(+2.07%)
Oct 13, 2023 8.476 8.496 8.384 8.476 6,022,019 +0.02(+0.23%)
Oct 12, 2023 8.720 8.734 8.418 8.457 8,796,710 -0.25(-2.90%)
Oct 11, 2023 8.807 8.856 8.661 8.710 5,538,172 -0.04(-0.44%)
Oct 10, 2023 8.817 8.827 8.729 8.749 6,650,310 +0.01(+0.11%)
Oct 09, 2023 8.632 8.758 8.617 8.739 5,605,143 +0.13(+1.47%)
Oct 06, 2023 8.661 8.700 8.535 8.613 7,242,269 -0.08(-0.90%)
Oct 05, 2023 8.768 8.846 8.671 8.690 7,119,616 -0.12(-1.33%)
Oct 04, 2023 8.768 8.827 8.705 8.807 8,752,156 +0.12(+1.34%)
Oct 03, 2023 8.710 8.807 8.671 8.690 6,863,731 -0.13(-1.43%)
Oct 02, 2023 8.836 8.866 8.759 8.817 7,077,419 -0.10(-1.09%)
Sep 29, 2023 8.982 9.002 8.856 8.914 6,841,780 -0.01(-0.11%)
Sep 28, 2023 8.856 8.939 8.783 8.924 7,158,684 +0.14(+1.55%)
Sep 27, 2023 8.885 8.914 8.700 8.788 6,744,061 -0.07(-0.77%)
Sep 26, 2023 8.924 8.977 8.856 8.856 8,006,795 -0.09(-0.98%)
Sep 25, 2023 8.788 8.963 8.924 8.943 6,064,528 +0.14(+1.55%)
Sep 22, 2023 8.895 8.943 8.788 8.807 5,764,728 -0.06(-0.66%)
Sep 21, 2023 8.943 8.992 8.856 8.866 6,104,145 -0.15(-1.62%)
Sep 20, 2023 8.953 9.138 8.943 9.012 5,269,077 +0.07(+0.76%)
Sep 19, 2023 9.041 9.070 8.880 8.943 4,417,853 -0.09(-0.97%)
Sep 18, 2023 9.070 9.099 8.992 9.031 4,977,403 -0.07(-0.75%)
Sep 15, 2023 9.265 9.274 9.070 9.099 15,699,950 -0.18(-1.89%)
Sep 14, 2023 9.109 9.274 9.109 9.274 6,500,899 +0.31(+3.47%)
Sep 13, 2023 9.167 9.167 8.914 8.963 8,582,177 -0.22(-2.44%)
Sep 12, 2023 9.216 9.250 9.148 9.187 4,944,590 +0.01(+0.11%)
Sep 11, 2023 9.119 9.235 9.119 9.177 7,854,365 +0.18(+1.95%)
Sep 08, 2023 8.963 9.021 8.953 9.002 5,967,209 +0.10(+1.09%)
Sep 07, 2023 9.002 9.089 8.885 8.904 12,128,433 -0.13(-1.40%)
Sep 06, 2023 9.080 9.177 9.012 9.031 6,881,619 -0.08(-0.83%)
Sep 05, 2023 9.337 9.337 9.097 9.106 7,773,803 -0.29(-3.07%)
Sep 01, 2023 9.395 9.433 9.342 9.395 4,912,881 +0.04(+0.41%)
Aug 31, 2023 9.385 9.443 9.327 9.356 8,695,290 -0.01(-0.10%)
Aug 30, 2023 9.385 9.443 9.330 9.366 6,658,609 +0.04(+0.41%)
Aug 29, 2023 9.212 9.337 9.212 9.327 6,515,832 +0.17(+1.89%)
Aug 28, 2023 9.145 9.231 9.097 9.154 6,234,979 +0.11(+1.17%)
Aug 25, 2023 9.049 9.106 9.010 9.049 5,262,643 +0.02(+0.21%)
Aug 24, 2023 8.962 9.135 8.948 9.030 5,481,534 +0.03(+0.32%)
Aug 23, 2023 8.962 9.049 8.953 9.001 5,632,288 +0.06(+0.64%)
Aug 22, 2023 9.097 9.097 8.914 8.943 5,773,295 -0.13(-1.48%)
Aug 21, 2023 9.174 9.178 9.039 9.078 6,304,279 -0.12(-1.25%)
Aug 18, 2023 9.212 9.294 9.126 9.193 8,310,283 +0.00(+0.00%)
Aug 17, 2023 8.895 9.385 8.885 9.193 13,785,462 +0.15(+1.70%)
Aug 16, 2023 9.068 9.116 9.020 9.039 7,283,473 -0.07(-0.74%)
Aug 15, 2023 9.193 9.212 9.087 9.106 5,291,554 -0.16(-1.76%)
Aug 14, 2023 9.279 9.299 9.202 9.270 5,994,384 -0.04(-0.41%)
Aug 11, 2023 9.337 9.342 9.250 9.308 5,231,388 -0.03(-0.31%)
Aug 10, 2023 9.347 9.433 9.308 9.337 7,526,627 +0.02(+0.21%)
Aug 09, 2023 9.385 9.419 9.279 9.318 6,976,282 -0.01(-0.10%)
Aug 08, 2023 9.366 9.390 9.241 9.327 7,731,907 -0.19(-2.02%)
Aug 07, 2023 9.462 9.519 9.423 9.519 5,966,345 +0.06(+0.61%)
Aug 04, 2023 9.423 9.591 9.390 9.462 8,481,865 +0.08(+0.82%)
Aug 03, 2023 9.452 9.510 9.366 9.385 14,419,757 -0.08(-0.81%)
Aug 02, 2023 9.519 9.529 9.375 9.462 9,672,115 -0.15(-1.60%)
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.