Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 5405 5405 5322 5346 0 -59.14(-1.09%)
Aug 16, 2022 5387 5417 5353 5405 0 +17.25(+0.32%)
Aug 15, 2022 5395 5445 5339 5388 0 -6.82(-0.13%)
Aug 11, 2022 5326 5406 5323 5395 0 +72.01(+1.35%)
Aug 10, 2022 5273 5323 5260 5323 0 +50.45(+0.96%)
Aug 09, 2022 5236 5287 5236 5272 0 +37.20(+0.71%)
Aug 08, 2022 5260 5260 5216 5235 0 -25.91(-0.49%)
Aug 07, 2022 5212 5271 5212 5261 0 +48.76(+0.94%)
Aug 04, 2022 5175 5212 5131 5212 0 +36.65(+0.71%)
Aug 03, 2022 5206 5222 5154 5176 0 -30.71(-0.59%)
Aug 02, 2022 5249 5269 5182 5206 0 -41.83(-0.80%)
Aug 01, 2022 5258 5261 5220 5248 0 -10.55(-0.20%)
Jul 31, 2022 5259 5273 5230 5259 0 -0.21(-0.00%)
Jul 28, 2022 5259 5287 5243 5259 0 +0.22(+0.00%)
Jul 27, 2022 5251 5287 5242 5259 0 +7.44(+0.14%)
Jul 26, 2022 5200 5251 5189 5251 0 +51.24(+0.99%)
Jul 25, 2022 5236 5238 5183 5200 0 -37.42(-0.71%)
Jul 24, 2022 5220 5238 5187 5238 0 +17.24(+0.33%)
Jul 21, 2022 5204 5238 5189 5220 0 +15.20(+0.29%)
Jul 20, 2022 5147 5205 5122 5205 0 +58.89(+1.14%)
Jul 19, 2022 5160 5172 5113 5146 0 -13.88(-0.27%)
Jul 18, 2022 5082 5160 5070 5160 0 +78.05(+1.54%)
Jul 17, 2022 5092 5140 5071 5082 0 -9.66(-0.19%)
Jul 14, 2022 5136 5138 5058 5092 0 -43.70(-0.85%)
Jul 13, 2022 5118 5135 5054 5135 0 +15.08(+0.29%)
Jul 12, 2022 5074 5133 5046 5120 0 +45.02(+0.89%)
Jul 11, 2022 5058 5079 5018 5075 0 +16.36(+0.32%)
Jul 10, 2022 5113 5126 5059 5059 0 -53.81(-1.05%)
Jul 07, 2022 5101 5119 5074 5113 0 +9.39(+0.18%)
Jul 06, 2022 5007 5105 5007 5103 0 +96.42(+1.93%)
Jul 05, 2022 5004 5044 4980 5007 0 +3.52(+0.07%)
Jul 04, 2022 4989 5008 4936 5003 0 +16.31(+0.33%)
Jul 03, 2022 4993 5002 4969 4987 0 -6.23(-0.12%)
Jun 30, 2022 4950 5007 4950 4993 0 +42.78(+0.86%)
Jun 29, 2022 5010 5012 4951 4951 0 -60.81(-1.21%)
Jun 28, 2022 5004 5020 4978 5011 0 +5.35(+0.11%)
Jun 27, 2022 4984 5083 4938 5006 0 +22.39(+0.45%)
Jun 23, 2022 4935 5018 4935 4984 0 +51.27(+1.04%)
Jun 22, 2022 5056 5096 4924 4932 0 -124.14(-2.46%)
Jun 21, 2022 5084 5102 5057 5057 0 -27.84(-0.55%)
Jun 19, 2022 5067 5098 5052 5084 0 +17.31(+0.34%)
Jun 16, 2022 5029 5108 4998 5067 0 +35.87(+0.71%)
Jun 15, 2022 5139 5139 4992 5031 0 -109.65(-2.13%)
Jun 14, 2022 5121 5152 5104 5141 0 +18.99(+0.37%)
Jun 13, 2022 5131 5166 5114 5122 0 -10.37(-0.20%)
Jun 12, 2022 5238 5238 5099 5132 0 -105.63(-2.02%)
Jun 09, 2022 5184 5239 5136 5238 0 +53.33(+1.03%)
Jun 08, 2022 5277 5279 5185 5185 0 -93.11(-1.76%)
Jun 07, 2022 5359 5359 5262 5278 0 -82.61(-1.54%)
Jun 06, 2022 5333 5368 5314 5360 0 +33.02(+0.62%)
Jun 05, 2022 5352 5393 5318 5327 0 -25.22(-0.47%)
Jun 02, 2022 5353 5357 5318 5352 0 -2.34(-0.04%)
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.