Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 11.70 11.74 11.53 11.55 43,244,312 -0.14(-1.22%)
Dec 28, 2023 11.73 11.77 11.63 11.69 28,127,328 -0.05(-0.40%)
Dec 27, 2023 11.77 11.79 11.59 11.74 42,094,948 -0.06(-0.48%)
Dec 26, 2023 11.74 11.84 11.72 11.79 27,734,366 +0.09(+0.81%)
Dec 22, 2023 11.67 11.80 11.63 11.70 46,210,688 +0.01(+0.08%)
Dec 21, 2023 11.30 11.70 11.27 11.69 70,135,584 +0.51(+4.58%)
Dec 20, 2023 11.34 11.50 11.17 11.18 56,329,372 -0.21(-1.83%)
Dec 19, 2023 11.34 11.43 11.26 11.39 37,683,288 +0.09(+0.75%)
Dec 18, 2023 11.36 11.44 11.28 11.30 45,795,188 -0.09(-0.75%)
Dec 15, 2023 11.43 11.54 11.30 11.39 90,254,800 -0.06(-0.50%)
Dec 14, 2023 10.87 11.49 10.87 11.44 116,829,576 +0.80(+7.47%)
Dec 13, 2023 10.45 10.69 10.23 10.65 71,831,056 +0.08(+0.72%)
Dec 12, 2023 10.51 10.61 10.47 10.57 42,377,624 +0.09(+0.81%)
Dec 11, 2023 10.44 10.56 10.40 10.49 41,791,192 +0.06(+0.55%)
Dec 08, 2023 10.24 10.49 10.22 10.43 51,685,748 +0.18(+1.76%)
Dec 07, 2023 10.15 10.31 10.12 10.25 42,728,868 +0.12(+1.22%)
Dec 06, 2023 10.18 10.31 10.11 10.13 49,791,104 +0.09(+0.85%)
Dec 05, 2023 10.08 10.12 9.984 10.04 43,950,820 -0.09(-0.94%)
Dec 04, 2023 9.965 10.22 9.947 10.14 57,148,048 +0.11(+1.13%)
Dec 01, 2023 9.748 10.04 9.681 10.02 65,048,812 +0.30(+3.12%)
Nov 30, 2023 10.12 10.14 9.643 9.719 84,906,840 -0.31(-3.12%)
Nov 29, 2023 10.30 10.38 10.00 10.03 81,461,144 +0.21(+2.12%)
Nov 28, 2023 9.785 9.852 9.700 9.823 40,602,576 +0.03(+0.29%)
Nov 27, 2023 9.823 9.871 9.757 9.795 34,010,664 -0.06(-0.58%)
Nov 24, 2023 9.738 9.975 9.738 9.852 23,253,958 +0.13(+1.36%)
Nov 22, 2023 9.700 9.833 9.634 9.719 43,441,644 +0.07(+0.69%)
Nov 21, 2023 9.738 9.776 9.568 9.653 50,159,668 -0.14(-1.45%)
Nov 20, 2023 9.748 9.880 9.719 9.795 49,545,972 +0.07(+0.68%)
Nov 17, 2023 9.719 9.776 9.653 9.729 38,648,796 +0.10(+1.08%)
Nov 16, 2023 9.852 9.880 9.568 9.624 47,945,916 -0.29(-2.96%)
Nov 15, 2023 9.861 10.01 9.842 9.918 47,590,124 +0.07(+0.67%)
Nov 14, 2023 9.463 9.909 9.454 9.852 71,413,680 +0.55(+5.91%)
Nov 13, 2023 9.312 9.345 9.227 9.302 36,335,048 -0.04(-0.41%)
Nov 10, 2023 9.293 9.350 9.160 9.340 47,633,160 +0.15(+1.65%)
Nov 09, 2023 9.511 9.539 9.179 9.189 62,576,488 -0.33(-3.48%)
Nov 08, 2023 9.653 9.672 9.501 9.520 40,758,752 -0.11(-1.18%)
Nov 07, 2023 9.710 9.748 9.520 9.634 53,150,396 -0.13(-1.36%)
Nov 06, 2023 10.00 10.04 9.700 9.767 50,997,872 -0.24(-2.37%)
Nov 03, 2023 9.719 10.08 9.710 10.00 64,303,072 +0.40(+4.14%)
Nov 02, 2023 9.492 9.615 9.444 9.605 70,606,136 +0.22(+2.32%)
Nov 01, 2023 9.321 9.407 9.246 9.388 79,628,792 +0.15(+1.64%)
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%)
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.