Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 9.208 9.388 9.122 9.236 86,840,984 +0.12(+1.35%)
Oct 30, 2023 9.402 9.458 9.029 9.113 114,169,920 -0.18(-1.91%)
Oct 27, 2023 10.19 10.23 9.234 9.290 201,320,000 -1.30(-12.25%)
Oct 26, 2023 11.11 11.13 10.57 10.59 90,721,104 -0.18(-1.65%)
Oct 25, 2023 10.59 10.86 10.46 10.76 79,206,744 +0.14(+1.32%)
Oct 24, 2023 10.73 10.79 10.61 10.62 51,175,780 -0.08(-0.78%)
Oct 23, 2023 10.77 10.90 10.65 10.71 52,597,596 -0.15(-1.37%)
Oct 20, 2023 10.80 10.97 10.76 10.86 57,151,420 +0.10(+0.95%)
Oct 19, 2023 10.81 10.97 10.74 10.75 52,530,116 -0.21(-1.87%)
Oct 18, 2023 11.13 11.13 10.96 10.96 48,089,488 -0.27(-2.41%)
Oct 17, 2023 11.05 11.35 11.05 11.23 43,412,600 +0.10(+0.92%)
Oct 16, 2023 11.11 11.16 11.03 11.13 31,278,314 +0.11(+1.02%)
Oct 13, 2023 11.16 11.19 11.01 11.02 50,699,076 -0.18(-1.58%)
Oct 12, 2023 11.08 11.26 11.04 11.19 55,325,776 -0.23(-2.04%)
Oct 11, 2023 11.46 11.56 11.33 11.43 33,450,866 +0.05(+0.41%)
Oct 10, 2023 11.29 11.47 11.28 11.38 43,308,896 +0.12(+1.08%)
Oct 09, 2023 11.01 11.33 10.99 11.26 35,722,796 +0.07(+0.58%)
Oct 06, 2023 11.03 11.33 10.90 11.19 61,708,952 +0.09(+0.84%)
Oct 05, 2023 11.14 11.19 10.90 11.10 50,817,160 -0.08(-0.75%)
Oct 04, 2023 11.21 11.27 11.08 11.18 48,422,552 -0.07(-0.66%)
Oct 03, 2023 11.34 11.41 11.21 11.26 59,032,096 -0.22(-1.95%)
Oct 02, 2023 11.55 11.60 11.41 11.48 54,891,008 -0.10(-0.89%)
Sep 29, 2023 11.76 11.81 11.52 11.58 66,864,184 -0.13(-1.11%)
Sep 28, 2023 11.49 11.81 11.35 11.72 52,631,624 +0.16(+1.37%)
Sep 27, 2023 11.68 11.68 11.43 11.56 44,610,088 -0.04(-0.32%)
Sep 26, 2023 11.65 11.80 11.54 11.59 44,186,180 -0.14(-1.19%)
Sep 25, 2023 11.52 11.83 11.69 11.73 44,179,408 +0.14(+1.21%)
Sep 22, 2023 11.66 11.91 11.58 11.59 69,964,664 +0.21(+1.88%)
Sep 21, 2023 11.38 11.52 11.34 11.38 43,008,392 -0.15(-1.29%)
Sep 20, 2023 11.80 11.82 11.52 11.53 40,131,520 -0.19(-1.59%)
Sep 19, 2023 11.51 11.80 11.48 11.72 43,823,000 +0.21(+1.78%)
Sep 18, 2023 11.66 11.68 11.43 11.51 50,839,524 -0.25(-2.14%)
Sep 15, 2023 11.57 11.93 11.57 11.76 68,595,976 -0.01(-0.08%)
Sep 14, 2023 11.76 11.85 11.58 11.77 46,498,788 -0.02(-0.16%)
Sep 13, 2023 11.84 12.04 11.78 11.79 67,052,712 +0.18(+1.53%)
Sep 12, 2023 11.41 11.74 11.40 11.61 53,051,748 +0.21(+1.88%)
Sep 11, 2023 11.53 11.57 11.35 11.40 37,166,240 -0.07(-0.65%)
Sep 08, 2023 11.16 11.53 11.16 11.47 53,111,004 +0.32(+2.84%)
Sep 07, 2023 11.15 11.24 11.10 11.16 41,663,532 -0.10(-0.91%)
Sep 06, 2023 11.19 11.30 11.03 11.26 44,883,616 -0.02(-0.17%)
Sep 05, 2023 11.30 11.36 11.23 11.28 37,731,292 -0.05(-0.41%)
Sep 01, 2023 11.34 11.44 11.23 11.32 37,220,232 +0.01(+0.08%)
Aug 31, 2023 11.31 11.44 11.28 11.31 41,824,504 +0.09(+0.83%)
Aug 30, 2023 11.26 11.33 11.20 11.22 32,817,482 -0.02(-0.17%)
Aug 29, 2023 11.15 11.25 11.09 11.24 34,279,856 +0.14(+1.26%)
Aug 28, 2023 11.15 11.25 11.05 11.10 31,821,444 -0.01(-0.08%)
Aug 25, 2023 11.03 11.18 10.80 11.11 51,043,080 +0.15(+1.36%)
Aug 24, 2023 11.09 11.13 10.96 10.96 35,697,560 -0.20(-1.76%)
Aug 23, 2023 11.03 11.16 11.01 11.16 32,581,560 +0.08(+0.76%)
Aug 22, 2023 11.20 11.22 11.04 11.07 34,348,160 -0.09(-0.83%)
Aug 21, 2023 11.23 11.25 11.07 11.16 35,854,248 +0.01(+0.08%)
Aug 18, 2023 10.94 11.21 10.93 11.16 47,730,200 +0.12(+1.10%)
Aug 17, 2023 11.08 11.16 10.99 11.03 38,757,588 +0.02(+0.17%)
Aug 16, 2023 11.10 11.22 11.01 11.02 48,031,976 -0.16(-1.42%)
Aug 15, 2023 11.25 11.33 11.16 11.17 45,665,036 -0.21(-1.80%)
Aug 14, 2023 11.22 11.41 11.21 11.38 51,547,744 +0.06(+0.49%)
Aug 11, 2023 11.30 11.38 11.19 11.32 69,013,504 -0.02(-0.16%)
Aug 10, 2023 11.92 11.92 11.27 11.34 111,715,016 -0.53(-4.48%)
Aug 09, 2023 11.91 11.97 11.81 11.87 45,995,536 -0.14(-1.16%)
Aug 08, 2023 11.91 12.03 11.85 12.01 48,344,668 -0.06(-0.46%)
Aug 07, 2023 12.06 12.09 11.92 12.07 47,081,324 +0.05(+0.39%)
Aug 04, 2023 12.22 12.22 11.94 12.02 51,903,824 -0.20(-1.60%)
Aug 03, 2023 12.12 12.26 12.00 12.22 55,895,348 +0.06(+0.46%)
Aug 02, 2023 12.31 12.34 12.11 12.16 62,126,716 -0.35(-2.83%)
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.