Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 7.330 7.430 7.200 7.380 665,625 +0.21(+2.93%)
Oct 03, 2024 7.270 7.365 7.165 7.170 588,005 -0.16(-2.18%)
Oct 02, 2024 7.310 7.485 7.265 7.330 502,645 +0.00(+0.00%)
Oct 01, 2024 7.470 7.550 7.320 7.330 734,720 -0.11(-1.48%)
Sep 30, 2024 7.510 7.820 7.440 7.440 1,093,485 -0.21(-2.75%)
Sep 27, 2024 7.680 7.970 7.525 7.650 1,168,772 -0.48(-5.90%)
Sep 26, 2024 8.210 8.300 8.075 8.130 814,050 +0.10(+1.25%)
Sep 25, 2024 8.070 8.120 8.000 8.030 458,700 -0.04(-0.50%)
Sep 24, 2024 8.160 8.225 8.050 8.070 623,013 +0.00(+0.00%)
Sep 23, 2024 8.300 8.320 7.985 8.070 623,461 -0.21(-2.54%)
Sep 20, 2024 8.310 8.340 8.170 8.280 1,112,928 -0.03(-0.36%)
Sep 19, 2024 8.200 8.350 8.080 8.310 847,711 +0.37(+4.66%)
Sep 18, 2024 8.020 8.195 7.915 7.940 825,254 -0.10(-1.24%)
Sep 17, 2024 8.160 8.260 8.010 8.040 714,894 -0.03(-0.37%)
Sep 16, 2024 8.070 8.120 7.930 8.070 464,687 +0.00(+0.00%)
Sep 13, 2024 7.940 8.175 7.915 8.070 558,741 +0.20(+2.54%)
Sep 12, 2024 7.790 7.950 7.720 7.870 496,163 +0.13(+1.68%)
Sep 11, 2024 7.680 7.820 7.595 7.740 515,546 +0.00(+0.00%)
Sep 10, 2024 7.700 7.810 7.580 7.740 489,998 +0.06(+0.78%)
Sep 09, 2024 7.800 8.025 7.660 7.680 674,165 -0.09(-1.16%)
Sep 06, 2024 8.120 8.180 7.740 7.770 1,042,946 -0.37(-4.55%)
Sep 05, 2024 8.120 8.225 8.065 8.140 637,912 +0.04(+0.49%)
Sep 04, 2024 8.050 8.330 8.030 8.100 561,266 +0.01(+0.12%)
Sep 03, 2024 8.370 8.510 8.040 8.090 796,440 -0.38(-4.49%)
Aug 30, 2024 8.280 8.490 8.220 8.470 737,006 +0.23(+2.79%)
Aug 29, 2024 7.990 8.365 7.990 8.240 911,846 +0.25(+3.13%)
Aug 28, 2024 8.000 8.110 7.880 7.990 682,436 -0.07(-0.87%)
Aug 27, 2024 8.120 8.160 8.050 8.060 823,910 -0.12(-1.47%)
Aug 26, 2024 8.140 8.275 8.080 8.180 916,841 +0.04(+0.49%)
Aug 23, 2024 7.950 8.210 7.940 8.140 770,861 +0.17(+2.13%)
Aug 22, 2024 8.220 8.310 7.910 7.970 858,504 -0.27(-3.28%)
Aug 21, 2024 7.930 8.328 7.930 8.240 966,663 +0.39(+4.97%)
Aug 20, 2024 7.780 7.870 7.560 7.850 803,075 +0.08(+1.03%)
Aug 19, 2024 7.630 7.780 7.580 7.770 1,133,903 +0.07(+0.91%)
Aug 16, 2024 7.400 7.700 7.400 7.700 1,023,073 +0.19(+2.53%)
Aug 15, 2024 7.310 7.560 7.250 7.510 1,200,254 +0.39(+5.48%)
Aug 14, 2024 7.120 7.220 7.065 7.120 1,695,453 +0.01(+0.14%)
Aug 13, 2024 6.970 7.190 6.945 7.110 1,215,333 +0.12(+1.72%)
Aug 12, 2024 7.150 7.300 6.980 6.990 965,195 -0.21(-2.92%)
Aug 09, 2024 7.280 7.355 7.050 7.200 942,157 -0.02(-0.28%)
Aug 08, 2024 7.240 7.290 7.070 7.220 1,603,944 +0.18(+2.56%)
Aug 07, 2024 7.190 7.465 7.020 7.040 939,081 -0.05(-0.71%)
Aug 06, 2024 7.150 7.280 6.970 7.090 1,002,238 -0.02(-0.28%)
Aug 05, 2024 6.800 7.115 6.670 7.110 1,629,415 -0.30(-4.05%)
Aug 02, 2024 7.200 7.565 7.120 7.410 1,522,729 -0.11(-1.46%)
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.