Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 9.770 9.850 9.720 9.770 4,186,459 -0.04(-0.41%)
Jun 17, 2024 9.800 9.930 9.720 9.810 4,620,434 -0.04(-0.41%)
Jun 14, 2024 9.860 9.885 9.730 9.850 3,066,692 -0.11(-1.10%)
Jun 13, 2024 10.02 10.09 9.840 9.960 4,055,837 -0.06(-0.60%)
Jun 12, 2024 10.07 10.10 9.930 10.02 3,181,106 +0.14(+1.42%)
Jun 11, 2024 9.770 9.920 9.695 9.880 3,302,640 +0.04(+0.41%)
Jun 10, 2024 9.840 9.910 9.765 9.840 4,267,959 -0.18(-1.80%)
Jun 07, 2024 10.08 10.22 9.980 10.02 2,706,355 -0.18(-1.76%)
Jun 06, 2024 10.11 10.41 10.08 10.20 4,378,124 +0.09(+0.89%)
Jun 05, 2024 10.08 10.19 9.985 10.11 3,077,253 +0.10(+1.00%)
Jun 04, 2024 10.15 10.21 9.950 10.01 2,753,595 -0.19(-1.86%)
Jun 03, 2024 10.43 10.45 10.13 10.20 3,225,146 -0.16(-1.54%)
May 31, 2024 10.24 10.39 10.19 10.36 4,269,319 +0.17(+1.67%)
May 30, 2024 10.25 10.28 10.14 10.19 2,834,708 -0.03(-0.29%)
May 29, 2024 10.55 10.59 10.19 10.22 4,463,035 -0.49(-4.58%)
May 28, 2024 10.55 10.80 10.52 10.71 6,058,976 +0.16(+1.52%)
May 24, 2024 10.44 10.55 10.39 10.55 2,974,873 +0.13(+1.25%)
May 23, 2024 10.36 10.69 10.31 10.42 3,598,488 +0.06(+0.58%)
May 22, 2024 10.43 10.69 10.34 10.36 4,799,904 -0.13(-1.24%)
May 21, 2024 10.49 10.57 10.39 10.49 4,190,859 +0.03(+0.29%)
May 20, 2024 10.67 10.68 10.41 10.46 3,824,079 -0.20(-1.88%)
May 17, 2024 10.97 10.97 10.64 10.66 3,114,435 -0.32(-2.91%)
May 16, 2024 10.89 11.01 10.84 10.98 3,015,203 +0.13(+1.20%)
May 15, 2024 11.04 11.05 10.81 10.85 3,450,742 -0.10(-0.91%)
May 14, 2024 11.31 11.31 10.89 10.95 4,402,378 -0.22(-1.97%)
May 13, 2024 11.24 11.41 11.10 11.17 3,808,749 +0.00(+0.00%)
May 10, 2024 11.18 11.39 11.11 11.17 2,503,206 -0.01(-0.09%)
May 09, 2024 10.92 11.29 10.90 11.18 3,743,979 +0.29(+2.66%)
May 08, 2024 11.15 11.19 10.76 10.89 5,539,012 -0.21(-1.89%)
May 07, 2024 11.08 11.29 10.64 11.10 10,513,229 -0.40(-3.48%)
May 06, 2024 11.65 11.77 11.38 11.50 4,561,411 -0.10(-0.86%)
May 03, 2024 11.70 11.76 11.49 11.60 2,848,462 +0.03(+0.26%)
May 02, 2024 11.46 11.62 11.32 11.57 3,124,139 +0.28(+2.48%)
May 01, 2024 11.35 11.45 11.15 11.29 3,336,263 -0.15(-1.31%)
Apr 30, 2024 11.46 11.57 11.42 11.44 2,180,059 -0.08(-0.69%)
Apr 29, 2024 11.52 11.62 11.38 11.52 4,721,444 +0.06(+0.52%)
Apr 26, 2024 11.45 11.53 11.42 11.46 2,180,448 +0.04(+0.35%)
Apr 25, 2024 11.62 11.70 11.35 11.42 2,853,321 -0.28(-2.39%)
Apr 24, 2024 11.56 11.80 11.50 11.70 4,826,239 +0.01(+0.09%)
Apr 23, 2024 11.30 11.80 11.30 11.69 5,356,546 +0.41(+3.63%)
Apr 22, 2024 11.08 11.42 10.97 11.28 6,886,325 +0.13(+1.17%)
Apr 19, 2024 10.93 11.17 10.90 11.15 6,151,858 +0.11(+1.00%)
Apr 18, 2024 10.67 11.12 10.67 11.04 5,903,128 +0.41(+3.86%)
Apr 17, 2024 10.91 10.95 10.61 10.63 4,467,608 -0.20(-1.85%)
Apr 16, 2024 10.57 10.92 10.48 10.83 4,914,266 +0.33(+3.14%)
Apr 15, 2024 10.66 10.75 10.44 10.50 4,332,020 -0.01(-0.10%)
Apr 12, 2024 10.95 11.02 10.41 10.51 5,141,134 -0.55(-4.97%)
Apr 11, 2024 11.16 11.20 10.91 11.06 2,824,877 -0.09(-0.81%)
Apr 10, 2024 11.08 11.22 11.04 11.15 3,316,320 -0.18(-1.59%)
Apr 09, 2024 11.28 11.34 11.12 11.33 3,550,551 +0.18(+1.61%)
Apr 08, 2024 11.11 11.26 11.10 11.15 2,620,752 +0.12(+1.09%)
Apr 05, 2024 11.00 11.08 10.92 11.03 3,818,508 -0.03(-0.27%)
Apr 04, 2024 11.00 11.39 10.96 11.06 6,330,872 +0.17(+1.56%)
Apr 03, 2024 11.38 11.38 10.84 10.89 7,309,181 -0.73(-6.28%)
Apr 02, 2024 11.76 11.83 11.40 11.62 4,014,196 -0.27(-2.27%)
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.