Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 9.788 9.808 9.606 9.616 9,257,291 -0.24(-2.44%)
Jul 31, 2023 9.856 9.942 9.827 9.856 17,693,854 +0.04(+0.39%)
Jul 28, 2023 9.904 9.923 9.798 9.817 6,482,538 +0.04(+0.39%)
Jul 27, 2023 9.808 9.904 9.769 9.779 6,690,107 +0.03(+0.30%)
Jul 26, 2023 9.731 9.803 9.654 9.750 6,077,046 -0.03(-0.29%)
Jul 25, 2023 9.750 9.817 9.673 9.779 7,366,190 +0.07(+0.69%)
Jul 24, 2023 9.654 9.721 9.625 9.712 3,965,120 +0.09(+0.90%)
Jul 21, 2023 9.606 9.654 9.500 9.625 4,814,128 +0.07(+0.70%)
Jul 20, 2023 9.606 9.630 9.510 9.558 6,769,251 -0.03(-0.30%)
Jul 19, 2023 9.539 9.620 9.519 9.587 5,756,578 +0.03(+0.30%)
Jul 18, 2023 9.462 9.587 9.366 9.558 5,937,299 +0.07(+0.71%)
Jul 17, 2023 9.529 9.539 9.404 9.491 4,288,331 -0.05(-0.50%)
Jul 14, 2023 9.577 9.596 9.452 9.539 5,812,538 -0.05(-0.50%)
Jul 13, 2023 9.500 9.625 9.491 9.587 5,697,820 +0.09(+0.91%)
Jul 12, 2023 9.577 9.582 9.471 9.500 6,605,196 +0.02(+0.20%)
Jul 11, 2023 9.395 9.481 9.356 9.481 5,253,241 +0.15(+1.65%)
Jul 10, 2023 9.202 9.356 9.030 9.327 10,475,872 -0.22(-2.31%)
Jul 07, 2023 9.443 9.654 9.414 9.548 10,197,345 +0.11(+1.12%)
Jul 06, 2023 9.337 9.471 9.260 9.443 10,186,076 +0.07(+0.72%)
Jul 05, 2023 9.486 9.524 9.327 9.375 9,316,106 -0.31(-3.17%)
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.