Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.328 7.423 7.119 7.209 1,447,499 -0.01(-0.14%)
Nov 29, 2023 7.209 7.283 7.099 7.219 1,269,249 +0.07(+0.97%)
Nov 28, 2023 7.348 7.378 7.129 7.149 1,462,900 -0.21(-2.84%)
Nov 27, 2023 7.348 7.408 7.229 7.358 1,084,935 -0.01(-0.14%)
Nov 24, 2023 7.259 7.398 7.259 7.368 589,957 +0.09(+1.23%)
Nov 22, 2023 7.070 7.308 6.955 7.278 881,982 -0.03(-0.41%)
Nov 21, 2023 7.308 7.358 7.209 7.308 800,367 -0.04(-0.54%)
Nov 20, 2023 7.418 7.438 7.308 7.348 1,103,607 +0.05(+0.68%)
Nov 17, 2023 7.278 7.348 7.194 7.298 1,250,711 +0.14(+1.94%)
Nov 16, 2023 7.408 7.457 7.030 7.159 1,608,169 -0.32(-4.26%)
Nov 15, 2023 7.487 7.636 7.427 7.477 953,685 -0.06(-0.79%)
Nov 14, 2023 7.477 7.552 7.378 7.537 1,119,531 +0.09(+1.20%)
Nov 13, 2023 7.308 7.496 7.269 7.447 925,572 +0.14(+1.90%)
Nov 10, 2023 7.318 7.378 7.199 7.308 1,100,871 +0.07(+0.96%)
Nov 09, 2023 7.378 7.421 7.229 7.239 1,017,263 -0.04(-0.55%)
Nov 08, 2023 7.249 7.447 7.244 7.278 1,160,922 -0.01(-0.14%)
Nov 07, 2023 7.644 7.644 7.249 7.288 1,839,766 -0.52(-6.71%)
Nov 06, 2023 8.198 8.248 7.793 7.812 1,364,847 -0.30(-3.66%)
Nov 03, 2023 8.198 8.347 8.040 8.109 1,584,735 -0.05(-0.61%)
Nov 02, 2023 8.070 8.223 7.940 8.159 1,748,379 +0.09(+1.10%)
Nov 01, 2023 8.337 8.366 8.030 8.070 1,926,690 -0.16(-1.92%)
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%)
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.