Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.497 8.574 8.402 8.516 7,948,986 +0.06(+0.68%)
Oct 30, 2023 8.469 8.579 8.382 8.459 7,926,436 +0.07(+0.80%)
Oct 27, 2023 8.602 8.617 8.363 8.392 6,445,603 -0.21(-2.45%)
Oct 26, 2023 8.593 8.794 8.545 8.602 7,911,515 +0.02(+0.22%)
Oct 25, 2023 8.679 8.708 8.526 8.583 6,885,840 -0.13(-1.54%)
Oct 24, 2023 8.574 8.784 8.555 8.717 8,872,093 +0.18(+2.13%)
Oct 23, 2023 8.622 8.765 8.497 8.536 11,990,056 -0.36(-4.09%)
Oct 20, 2023 8.937 8.966 8.813 8.899 8,008,393 -0.01(-0.11%)
Oct 19, 2023 8.957 9.033 8.866 8.909 8,138,748 -0.06(-0.64%)
Oct 18, 2023 8.928 9.052 8.885 8.966 5,649,457 -0.06(-0.64%)
Oct 17, 2023 8.976 9.138 8.947 9.024 13,416,494 -0.04(-0.42%)
Oct 16, 2023 8.966 9.071 8.909 9.062 4,615,526 +0.13(+1.50%)
Oct 13, 2023 9.033 9.071 8.870 8.928 6,373,771 -0.12(-1.37%)
Oct 12, 2023 9.263 9.263 9.004 9.052 9,778,066 -0.22(-2.37%)
Oct 11, 2023 9.205 9.325 9.167 9.272 4,753,983 +0.07(+0.73%)
Oct 10, 2023 9.330 9.339 9.177 9.205 6,660,040 -0.04(-0.41%)
Oct 09, 2023 9.244 9.320 9.138 9.244 5,036,299 +0.00(+0.00%)
Oct 06, 2023 9.244 9.277 9.100 9.244 9,231,294 -0.03(-0.31%)
Oct 05, 2023 9.282 9.378 9.110 9.272 10,348,321 -0.01(-0.10%)
Oct 04, 2023 9.196 9.299 9.033 9.282 14,704,991 +0.05(+0.52%)
Oct 03, 2023 9.492 9.502 8.957 9.234 20,120,170 -0.38(-3.98%)
Oct 02, 2023 9.846 9.923 9.521 9.617 27,269,870 +0.18(+1.93%)
Sep 29, 2023 9.416 9.593 9.416 9.435 6,654,066 +0.05(+0.51%)
Sep 28, 2023 9.215 9.416 9.205 9.387 8,404,217 +0.21(+2.29%)
Sep 27, 2023 9.301 9.397 9.052 9.177 9,005,078 -0.12(-1.34%)
Sep 26, 2023 9.234 9.356 9.234 9.301 6,148,951 +0.00(+0.00%)
Sep 25, 2023 9.205 9.311 9.253 9.301 5,847,291 +0.08(+0.83%)
Sep 22, 2023 9.272 9.311 9.153 9.224 6,427,529 -0.05(-0.52%)
Sep 21, 2023 9.416 9.435 9.263 9.272 6,896,565 -0.18(-1.92%)
Sep 20, 2023 9.521 9.655 9.435 9.454 11,674,381 -0.01(-0.10%)
Sep 19, 2023 9.406 9.502 9.388 9.464 10,680,082 +0.07(+0.71%)
Sep 18, 2023 9.368 9.454 9.263 9.397 12,431,230 +0.05(+0.51%)
Sep 15, 2023 9.339 9.440 9.282 9.349 18,553,224 -0.06(-0.61%)
Sep 14, 2023 9.445 9.478 9.349 9.406 9,962,033 +0.08(+0.82%)
Sep 13, 2023 9.512 9.526 9.311 9.330 9,276,896 -0.11(-1.22%)
Sep 12, 2023 9.607 9.689 9.358 9.445 15,927,397 -0.13(-1.40%)
Sep 11, 2023 9.712 9.779 9.526 9.579 7,105,836 -0.10(-0.99%)
Sep 08, 2023 9.569 9.770 9.512 9.674 7,690,786 +0.11(+1.10%)
Sep 07, 2023 9.693 9.741 9.540 9.569 12,049,425 -0.11(-1.19%)
Sep 06, 2023 10.10 10.12 9.550 9.684 16,191,647 -0.48(-4.71%)
Sep 05, 2023 10.32 10.42 10.15 10.16 7,527,652 -0.16(-1.58%)
Sep 01, 2023 10.37 10.44 10.28 10.32 5,823,680 +0.04(+0.37%)
Aug 31, 2023 10.50 10.52 10.28 10.29 7,456,339 -0.24(-2.27%)
Aug 30, 2023 10.54 10.58 10.47 10.53 5,198,945 +0.00(+0.00%)
Aug 29, 2023 10.57 10.64 10.46 10.53 4,238,604 +0.04(+0.37%)
Aug 28, 2023 10.53 10.65 10.47 10.49 4,255,810 -0.01(-0.09%)
Aug 25, 2023 10.50 10.56 10.38 10.50 5,436,347 +0.02(+0.18%)
Aug 24, 2023 10.45 10.66 10.42 10.48 6,311,511 -0.05(-0.46%)
Aug 23, 2023 10.55 10.57 10.46 10.53 6,130,996 -0.04(-0.36%)
Aug 22, 2023 10.63 10.68 10.55 10.56 6,264,955 -0.09(-0.80%)
Aug 21, 2023 10.67 10.77 10.58 10.65 6,332,663 -0.01(-0.09%)
Aug 18, 2023 10.60 10.81 10.57 10.66 7,963,288 -0.08(-0.71%)
Aug 17, 2023 10.63 10.78 10.62 10.73 8,441,814 +0.13(+1.25%)
Aug 16, 2023 10.46 10.61 10.45 10.60 8,939,497 +0.04(+0.36%)
Aug 15, 2023 10.52 10.59 10.46 10.56 6,787,795 -0.03(-0.27%)
Aug 14, 2023 10.71 10.71 10.58 10.59 5,725,280 -0.15(-1.41%)
Aug 11, 2023 10.53 10.80 10.49 10.74 8,311,054 +0.18(+1.70%)
Aug 10, 2023 10.73 10.82 10.53 10.56 6,170,918 -0.09(-0.89%)
Aug 09, 2023 10.55 10.87 10.54 10.66 10,793,111 +0.10(+0.99%)
Aug 08, 2023 10.38 10.58 10.19 10.55 10,397,443 +0.14(+1.36%)
Aug 07, 2023 10.27 10.87 10.27 10.41 23,518,504 +0.39(+3.87%)
Aug 04, 2023 9.902 10.06 9.835 10.02 13,467,138 +0.13(+1.34%)
Aug 03, 2023 9.873 9.920 9.745 9.892 7,234,167 +0.02(+0.19%)
Aug 02, 2023 9.627 9.920 9.593 9.873 8,834,298 +0.20(+2.05%)
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.