Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 9.900 10.08 9.860 9.950 2,457,260 -0.01(-0.10%)
Jul 22, 2024 10.02 10.03 9.820 9.960 3,077,604 +0.00(+0.00%)
Jul 19, 2024 9.910 9.970 9.841 9.960 2,210,809 +0.02(+0.20%)
Jul 18, 2024 10.12 10.15 9.930 9.940 4,396,338 -0.13(-1.29%)
Jul 17, 2024 10.07 10.15 10.01 10.07 3,914,330 -0.06(-0.59%)
Jul 16, 2024 10.29 10.30 10.09 10.13 2,813,603 -0.10(-0.98%)
Jul 15, 2024 10.39 10.46 10.19 10.23 4,216,534 -0.21(-2.01%)
Jul 12, 2024 10.19 10.54 10.19 10.44 4,487,284 +0.36(+3.57%)
Jul 11, 2024 10.03 10.09 9.925 10.08 3,367,302 +0.21(+2.13%)
Jul 10, 2024 9.850 9.990 9.850 9.870 1,977,232 -0.03(-0.30%)
Jul 09, 2024 9.880 9.965 9.850 9.900 2,157,806 -0.06(-0.60%)
Jul 08, 2024 9.880 10.00 9.830 9.960 2,580,095 +0.15(+1.53%)
Jul 05, 2024 9.690 9.850 9.690 9.810 3,892,881 +0.08(+0.82%)
Jul 03, 2024 9.780 9.870 9.720 9.730 1,037,589 -0.03(-0.31%)
Jul 02, 2024 9.770 9.820 9.680 9.760 3,553,237 +0.00(+0.00%)
Jul 01, 2024 10.08 10.15 9.700 9.760 3,331,950 -0.26(-2.59%)
Jun 28, 2024 10.08 10.09 9.805 10.02 4,171,155 -0.02(-0.20%)
Jun 27, 2024 10.06 10.07 9.855 10.04 2,832,914 -0.05(-0.50%)
Jun 26, 2024 9.970 10.12 9.940 10.09 1,962,112 +0.04(+0.40%)
Jun 25, 2024 10.05 10.14 10.01 10.05 3,075,696 -0.08(-0.79%)
Jun 24, 2024 9.940 10.15 9.910 10.13 3,269,917 +0.20(+2.01%)
Jun 21, 2024 9.900 9.970 9.840 9.930 6,572,394 +0.06(+0.61%)
Jun 20, 2024 9.750 9.880 9.690 9.870 4,079,766 +0.10(+1.02%)
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%)
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.