Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 9.356 9.411 9.338 9.375 5,984,654 +0.04(+0.39%)
Aug 30, 2023 9.366 9.411 9.325 9.338 3,086,134 -0.01(-0.10%)
Aug 29, 2023 9.211 9.356 9.193 9.347 3,480,119 +0.10(+1.08%)
Aug 28, 2023 9.011 9.265 9.011 9.247 3,160,500 +0.25(+2.83%)
Aug 25, 2023 8.929 9.038 8.870 8.993 2,905,284 +0.08(+0.92%)
Aug 24, 2023 8.811 8.938 8.802 8.911 2,682,876 +0.07(+0.82%)
Aug 23, 2023 8.711 8.847 8.697 8.838 2,255,596 +0.14(+1.57%)
Aug 22, 2023 8.774 8.834 8.688 8.702 2,634,398 -0.05(-0.52%)
Aug 21, 2023 8.729 8.756 8.629 8.747 3,237,153 +0.02(+0.21%)
Aug 18, 2023 8.638 8.784 8.584 8.729 3,287,018 +0.01(+0.10%)
Aug 17, 2023 8.856 8.920 8.715 8.720 3,346,778 -0.14(-1.54%)
Aug 16, 2023 8.911 8.993 8.856 8.856 3,396,022 -0.09(-1.02%)
Aug 15, 2023 9.047 9.047 8.929 8.947 3,195,122 -0.14(-1.50%)
Aug 14, 2023 9.184 9.184 9.070 9.084 2,862,851 -0.12(-1.28%)
Aug 11, 2023 9.220 9.243 9.188 9.202 2,225,214 -0.02(-0.20%)
Aug 10, 2023 9.347 9.402 9.202 9.220 4,817,506 -0.12(-1.27%)
Aug 09, 2023 9.320 9.402 9.302 9.338 3,034,382 -0.02(-0.19%)
Aug 08, 2023 9.229 9.366 9.147 9.356 3,454,801 +0.00(+0.00%)
Aug 07, 2023 9.275 9.356 9.252 9.356 3,862,069 +0.12(+1.28%)
Aug 04, 2023 9.193 9.293 9.156 9.238 3,643,438 +0.13(+1.40%)
Aug 03, 2023 9.229 9.284 9.047 9.111 5,435,367 -0.17(-1.86%)
Aug 02, 2023 9.275 9.356 9.175 9.284 6,414,846 +0.14(+1.49%)
Aug 01, 2023 9.093 9.175 9.075 9.147 4,444,276 -0.02(-0.20%)
Jul 31, 2023 9.256 9.317 9.129 9.165 5,025,956 -0.08(-0.89%)
Jul 28, 2023 9.247 9.275 9.142 9.247 5,940,237 +0.10(+1.09%)
Jul 27, 2023 9.284 9.356 9.111 9.147 5,980,232 -0.12(-1.28%)
Jul 26, 2023 9.193 9.356 9.193 9.265 4,556,507 +0.06(+0.69%)
Jul 25, 2023 9.293 9.393 9.193 9.202 7,884,448 -0.13(-1.36%)
Jul 24, 2023 8.865 9.393 8.847 9.329 11,496,215 +0.48(+5.45%)
Jul 21, 2023 8.947 8.965 8.838 8.847 2,633,769 -0.02(-0.21%)
Jul 20, 2023 8.938 8.947 8.829 8.865 2,894,888 -0.08(-0.91%)
Jul 19, 2023 8.811 8.956 8.811 8.947 4,215,854 +0.17(+1.97%)
Jul 18, 2023 8.674 8.793 8.665 8.774 3,775,480 +0.13(+1.47%)
Jul 17, 2023 8.593 8.656 8.552 8.647 2,747,112 +0.04(+0.42%)
Jul 14, 2023 8.656 8.665 8.543 8.611 2,169,902 -0.05(-0.53%)
Jul 13, 2023 8.547 8.665 8.538 8.656 3,249,837 +0.11(+1.28%)
Jul 12, 2023 8.584 8.584 8.493 8.547 5,651,519 +0.05(+0.64%)
Jul 11, 2023 8.484 8.547 8.470 8.493 3,451,929 +0.03(+0.32%)
Jul 10, 2023 8.338 8.474 8.338 8.465 2,708,140 +0.05(+0.54%)
Jul 07, 2023 8.247 8.484 8.247 8.420 4,602,777 +0.16(+1.98%)
Jul 06, 2023 8.293 8.293 8.102 8.256 7,494,743 -0.13(-1.52%)
Jul 05, 2023 8.411 8.438 8.356 8.383 6,104,905 -0.09(-1.07%)
Jul 03, 2023 8.456 8.520 8.429 8.474 2,011,344 -0.03(-0.32%)
Jun 30, 2023 8.502 8.556 8.447 8.502 4,354,405 +0.03(+0.32%)
Jun 29, 2023 8.412 8.474 8.373 8.474 4,286,524 +0.07(+0.84%)
Jun 28, 2023 8.324 8.408 8.271 8.404 4,118,607 +0.08(+0.96%)
Jun 27, 2023 8.191 8.333 8.147 8.324 3,375,679 +0.14(+1.73%)
Jun 26, 2023 8.076 8.235 8.023 8.182 4,475,972 +0.12(+1.54%)
Jun 23, 2023 8.147 8.147 8.032 8.058 6,294,117 -0.12(-1.52%)
Jun 22, 2023 8.235 8.235 8.147 8.182 2,363,712 -0.08(-0.96%)
Jun 21, 2023 8.156 8.262 8.120 8.262 4,672,211 +0.09(+1.08%)
Jun 20, 2023 8.218 8.226 8.098 8.173 4,253,066 -0.06(-0.75%)
Jun 16, 2023 8.324 8.350 8.200 8.235 6,810,111 -0.04(-0.53%)
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.