Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.337 8.366 8.129 8.228 1,021,764 -0.07(-0.83%)
Oct 30, 2023 8.307 8.455 8.233 8.297 1,145,190 -0.05(-0.59%)
Oct 27, 2023 8.198 8.465 8.070 8.347 1,683,549 +0.15(+1.81%)
Oct 26, 2023 8.475 8.505 8.000 8.198 2,161,012 -0.45(-5.26%)
Oct 25, 2023 8.366 9.118 8.213 8.653 3,492,874 +0.06(+0.69%)
Oct 24, 2023 8.782 8.831 8.594 8.594 1,316,435 -0.12(-1.36%)
Oct 23, 2023 8.712 8.881 8.653 8.712 1,198,981 -0.09(-1.01%)
Oct 20, 2023 8.900 9.009 8.717 8.801 1,546,667 -0.18(-1.98%)
Oct 19, 2023 8.930 9.113 8.787 8.979 1,395,949 -0.02(-0.22%)
Oct 18, 2023 9.049 9.157 8.960 8.999 902,538 -0.04(-0.44%)
Oct 17, 2023 8.693 9.078 8.693 9.039 1,339,963 +0.30(+3.39%)
Oct 16, 2023 8.841 8.910 8.663 8.742 975,883 -0.08(-0.90%)
Oct 13, 2023 8.811 8.900 8.634 8.821 1,104,183 +0.19(+2.18%)
Oct 12, 2023 8.782 8.782 8.485 8.633 1,170,752 -0.04(-0.46%)
Oct 11, 2023 8.544 8.693 8.475 8.673 1,147,509 -0.02(-0.23%)
Oct 10, 2023 8.722 8.732 8.599 8.693 1,106,747 -0.02(-0.23%)
Oct 09, 2023 8.643 8.881 8.623 8.712 1,502,673 +0.40(+4.76%)
Oct 06, 2023 8.218 8.416 8.015 8.317 1,538,000 +0.11(+1.33%)
Oct 05, 2023 8.070 8.327 7.981 8.208 1,813,364 +0.04(+0.48%)
Oct 04, 2023 8.386 8.474 8.104 8.168 1,587,117 -0.40(-4.62%)
Oct 03, 2023 8.267 8.574 8.198 8.564 1,728,323 +0.28(+3.34%)
Oct 02, 2023 8.801 8.811 8.213 8.287 2,102,323 -0.55(-6.26%)
Sep 29, 2023 9.098 9.177 8.604 8.841 2,387,220 -0.29(-3.14%)
Sep 28, 2023 9.138 9.310 9.068 9.128 1,765,801 -0.05(-0.54%)
Sep 27, 2023 8.900 9.251 8.762 9.177 1,158,341 +0.46(+5.33%)
Sep 26, 2023 8.742 8.900 8.673 8.712 1,000,061 -0.14(-1.56%)
Sep 25, 2023 8.614 8.861 8.772 8.851 1,060,311 +0.18(+2.05%)
Sep 22, 2023 8.673 8.801 8.574 8.673 1,123,477 +0.07(+0.80%)
Sep 21, 2023 8.653 8.782 8.465 8.604 1,576,959 +0.00(+0.00%)
Sep 20, 2023 8.623 8.841 8.584 8.604 1,266,501 -0.13(-1.47%)
Sep 19, 2023 8.881 8.979 8.703 8.732 1,307,107 -0.04(-0.45%)
Sep 18, 2023 8.782 8.856 8.643 8.772 1,084,077 +0.11(+1.26%)
Sep 15, 2023 8.782 8.821 8.564 8.663 3,621,069 -0.15(-1.68%)
Sep 14, 2023 8.396 8.831 8.309 8.811 1,583,294 +0.56(+6.83%)
Sep 13, 2023 8.327 8.337 8.159 8.248 1,080,045 -0.10(-1.18%)
Sep 12, 2023 8.406 8.544 8.238 8.347 1,372,908 +0.08(+0.96%)
Sep 11, 2023 8.356 8.376 8.103 8.267 1,198,241 -0.05(-0.59%)
Sep 08, 2023 8.228 8.385 8.188 8.317 892,793 +0.12(+1.45%)
Sep 07, 2023 8.198 8.287 8.010 8.198 1,199,247 -0.03(-0.36%)
Sep 06, 2023 8.159 8.282 8.040 8.228 1,210,521 +0.06(+0.73%)
Sep 05, 2023 8.208 8.386 8.149 8.168 1,712,260 -0.03(-0.36%)
Sep 01, 2023 7.990 8.238 7.961 8.198 1,209,162 +0.30(+3.75%)
Aug 31, 2023 8.040 8.040 7.887 7.901 1,334,727 -0.12(-1.48%)
Aug 30, 2023 8.079 8.149 8.020 8.020 899,190 -0.06(-0.73%)
Aug 29, 2023 8.079 8.139 7.897 8.079 961,514 +0.03(+0.37%)
Aug 28, 2023 8.030 8.154 7.971 8.050 815,581 +0.08(+0.99%)
Aug 25, 2023 7.981 8.000 7.842 7.971 996,376 +0.08(+1.00%)
Aug 24, 2023 7.842 8.060 7.842 7.892 1,052,368 -0.04(-0.50%)
Aug 23, 2023 7.862 7.961 7.691 7.931 1,972,006 -0.06(-0.74%)
Aug 22, 2023 8.079 8.099 7.976 7.990 893,020 -0.09(-1.10%)
Aug 21, 2023 8.208 8.267 8.030 8.079 747,448 -0.13(-1.57%)
Aug 18, 2023 8.010 8.238 8.000 8.208 817,127 +0.10(+1.22%)
Aug 17, 2023 8.129 8.243 8.040 8.109 1,249,113 +0.11(+1.36%)
Aug 16, 2023 8.060 8.282 8.000 8.000 1,044,711 -0.03(-0.37%)
Aug 15, 2023 8.159 8.208 8.005 8.030 1,045,208 -0.24(-2.87%)
Aug 14, 2023 8.228 8.391 8.188 8.267 1,407,935 -0.02(-0.24%)
Aug 11, 2023 8.238 8.386 8.238 8.287 931,272 +0.05(+0.60%)
Aug 10, 2023 8.317 8.455 8.139 8.238 1,026,465 -0.11(-1.30%)
Aug 09, 2023 8.208 8.455 8.109 8.347 1,595,217 +0.24(+2.93%)
Aug 08, 2023 7.873 8.109 7.765 8.109 936,048 +0.09(+1.10%)
Aug 07, 2023 7.952 8.139 7.924 8.021 1,699,366 -0.20(-2.40%)
Aug 04, 2023 8.208 8.345 8.158 8.217 1,086,426 +0.01(+0.12%)
Aug 03, 2023 7.922 8.237 7.856 8.208 1,357,441 +0.28(+3.47%)
Aug 02, 2023 7.922 7.981 7.794 7.932 1,264,830 -0.10(-1.23%)
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.