Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.980 9.490 8.940 9.170 14,332,661 -0.26(-2.76%)
Oct 30, 2023 9.400 9.540 9.290 9.430 7,439,956 +0.17(+1.84%)
Oct 27, 2023 9.580 9.700 9.250 9.260 10,621,911 -0.17(-1.80%)
Oct 26, 2023 9.800 9.810 9.235 9.430 13,308,082 -0.36(-3.68%)
Oct 25, 2023 10.20 10.25 9.730 9.790 13,440,613 -0.54(-5.23%)
Oct 24, 2023 10.15 10.39 10.01 10.33 10,079,944 +0.34(+3.40%)
Oct 23, 2023 9.950 10.36 9.800 9.990 9,404,577 -0.11(-1.09%)
Oct 20, 2023 10.05 10.26 9.825 10.10 14,270,136 +0.01(+0.10%)
Oct 19, 2023 10.38 10.55 10.09 10.09 12,650,590 -0.22(-2.13%)
Oct 18, 2023 10.74 10.78 10.18 10.31 12,403,570 -0.51(-4.71%)
Oct 17, 2023 10.42 10.93 10.40 10.82 11,532,123 +0.28(+2.66%)
Oct 16, 2023 10.02 10.62 10.05 10.54 11,835,594 +0.47(+4.67%)
Oct 13, 2023 10.62 10.83 10.03 10.07 11,483,762 -0.59(-5.53%)
Oct 12, 2023 11.37 11.37 10.61 10.66 12,403,611 -0.71(-6.24%)
Oct 11, 2023 11.24 11.68 11.18 11.37 7,990,854 +0.19(+1.70%)
Oct 10, 2023 11.09 11.53 11.09 11.18 9,436,309 +0.19(+1.73%)
Oct 09, 2023 10.81 11.11 10.75 10.99 8,656,141 -0.10(-0.90%)
Oct 06, 2023 10.17 11.14 10.14 11.09 14,038,832 +0.84(+8.20%)
Oct 05, 2023 10.24 10.35 9.970 10.25 6,646,966 +0.03(+0.29%)
Oct 04, 2023 10.13 10.25 9.950 10.22 7,351,456 +0.15(+1.49%)
Oct 03, 2023 10.41 10.62 9.990 10.07 7,226,642 -0.44(-4.19%)
Oct 02, 2023 10.51 10.65 10.38 10.51 5,386,708 -0.03(-0.28%)
Sep 29, 2023 10.68 10.84 10.40 10.54 8,461,067 +0.03(+0.29%)
Sep 28, 2023 10.32 10.59 10.17 10.51 9,139,808 +0.19(+1.84%)
Sep 27, 2023 9.950 10.44 9.950 10.32 15,803,479 +0.40(+4.03%)
Sep 26, 2023 9.770 10.14 9.730 9.920 14,617,534 +0.14(+1.43%)
Sep 25, 2023 9.860 9.815 9.720 9.780 11,310,265 -0.16(-1.61%)
Sep 22, 2023 10.45 10.49 9.905 9.940 10,951,125 -0.39(-3.78%)
Sep 21, 2023 10.58 10.64 10.31 10.33 9,535,409 -0.35(-3.28%)
Sep 20, 2023 11.30 11.30 10.66 10.68 9,776,367 -0.51(-4.56%)
Sep 19, 2023 10.83 11.22 10.63 11.19 8,821,590 +0.36(+3.32%)
Sep 18, 2023 11.05 11.14 10.82 10.83 10,256,518 -0.45(-3.99%)
Sep 15, 2023 11.24 11.43 11.18 11.28 9,562,798 -0.06(-0.53%)
Sep 14, 2023 11.47 11.55 11.27 11.34 8,666,204 +0.07(+0.62%)
Sep 13, 2023 11.45 11.54 11.22 11.27 7,177,697 -0.15(-1.31%)
Sep 12, 2023 11.27 11.66 11.20 11.42 8,305,659 +0.09(+0.79%)
Sep 11, 2023 10.99 11.38 10.96 11.33 9,980,792 +0.51(+4.71%)
Sep 08, 2023 10.71 10.93 10.62 10.82 9,634,850 +0.03(+0.28%)
Sep 07, 2023 10.78 10.87 10.56 10.79 12,499,421 -0.18(-1.64%)
Sep 06, 2023 11.72 11.92 10.93 10.97 16,381,132 -0.87(-7.35%)
Sep 05, 2023 12.21 12.42 11.78 11.84 14,102,035 -0.50(-4.05%)
Sep 01, 2023 11.91 12.45 11.90 12.34 16,259,895 +0.56(+4.75%)
Aug 31, 2023 11.69 11.90 11.52 11.78 13,595,915 +0.10(+0.86%)
Aug 30, 2023 10.95 11.75 10.92 11.68 26,156,284 +0.91(+8.45%)
Aug 29, 2023 10.26 10.77 10.19 10.77 10,588,162 +0.49(+4.77%)
Aug 28, 2023 10.25 10.37 10.21 10.28 9,888,633 +0.06(+0.59%)
Aug 25, 2023 10.55 10.59 10.14 10.22 16,294,097 -0.36(-3.40%)
Aug 24, 2023 10.74 10.91 10.54 10.58 13,455,240 -0.14(-1.31%)
Aug 23, 2023 10.67 10.82 10.64 10.72 11,380,765 -0.09(-0.83%)
Aug 22, 2023 11.19 11.39 10.80 10.81 10,784,563 -0.29(-2.61%)
Aug 21, 2023 11.15 11.21 10.75 11.10 13,923,461 -0.03(-0.27%)
Aug 18, 2023 10.85 11.26 10.73 11.13 10,840,046 +0.07(+0.63%)
Aug 17, 2023 11.41 11.58 11.01 11.06 10,224,011 -0.30(-2.64%)
Aug 16, 2023 12.05 12.27 11.34 11.36 13,706,538 -0.72(-5.96%)
Aug 15, 2023 12.03 12.51 11.87 12.08 25,546,520 +0.44(+3.78%)
Aug 14, 2023 11.42 11.77 11.32 11.64 18,109,136 +0.26(+2.28%)
Aug 11, 2023 10.86 11.47 10.72 11.38 20,201,962 +0.34(+3.08%)
Aug 10, 2023 10.49 11.18 10.33 11.04 25,042,004 +0.64(+6.15%)
Aug 09, 2023 10.97 11.52 10.38 10.40 43,145,732 -1.16(-10.03%)
Aug 08, 2023 10.73 11.61 10.71 11.56 37,691,076 +0.59(+5.38%)
Aug 07, 2023 10.85 11.06 10.66 10.97 14,475,548 +0.12(+1.11%)
Aug 04, 2023 11.53 11.69 10.79 10.85 15,676,061 -0.66(-5.73%)
Aug 03, 2023 11.59 11.80 11.49 11.51 10,704,439 -0.20(-1.71%)
Aug 02, 2023 11.98 12.40 11.64 11.71 13,355,462 -0.52(-4.25%)
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.