Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 7.942 7.942 7.791 7.806 1,351,129 -0.12(-1.48%)
Aug 30, 2023 7.981 8.050 7.923 7.923 910,239 -0.06(-0.73%)
Aug 29, 2023 7.981 8.040 7.801 7.981 973,329 +0.03(+0.37%)
Aug 28, 2023 7.933 8.055 7.874 7.952 825,603 +0.08(+0.99%)
Aug 25, 2023 7.884 7.903 7.747 7.874 1,008,620 +0.08(+1.00%)
Aug 24, 2023 7.747 7.962 7.747 7.796 1,065,300 -0.04(-0.50%)
Aug 23, 2023 7.766 7.864 7.597 7.835 1,996,238 -0.06(-0.74%)
Aug 22, 2023 7.981 8.001 7.879 7.894 903,994 -0.09(-1.10%)
Aug 21, 2023 8.108 8.167 7.933 7.981 756,632 -0.13(-1.57%)
Aug 18, 2023 7.913 8.138 7.903 8.108 827,168 +0.10(+1.22%)
Aug 17, 2023 8.030 8.143 7.942 8.011 1,264,462 +0.11(+1.36%)
Aug 16, 2023 7.962 8.182 7.903 7.903 1,057,548 -0.03(-0.37%)
Aug 15, 2023 8.060 8.108 7.908 7.933 1,058,052 -0.23(-2.87%)
Aug 14, 2023 8.128 8.289 8.089 8.167 1,425,236 -0.02(-0.24%)
Aug 11, 2023 8.138 8.284 8.138 8.187 942,715 +0.05(+0.60%)
Aug 10, 2023 8.216 8.353 8.040 8.138 1,039,079 -0.11(-1.30%)
Aug 09, 2023 8.108 8.353 8.011 8.245 1,614,819 +0.23(+2.93%)
Aug 08, 2023 7.777 8.011 7.670 8.011 947,551 +0.09(+1.10%)
Aug 07, 2023 7.855 8.040 7.828 7.923 1,720,248 -0.19(-2.40%)
Aug 04, 2023 8.108 8.244 8.059 8.118 1,099,776 +0.01(+0.12%)
Aug 03, 2023 7.826 8.137 7.761 8.108 1,374,122 +0.27(+3.47%)
Aug 02, 2023 7.826 7.884 7.700 7.836 1,280,372 -0.10(-1.23%)
Aug 01, 2023 8.040 8.064 7.865 7.933 1,388,764 -0.16(-1.92%)
Jul 31, 2023 8.001 8.147 7.972 8.088 1,094,577 +0.17(+2.21%)
Jul 28, 2023 8.050 8.127 7.894 7.914 1,437,739 -0.11(-1.33%)
Jul 27, 2023 8.205 8.293 7.952 8.020 1,938,342 -0.17(-2.14%)
Jul 26, 2023 7.544 8.720 7.252 8.195 3,696,827 -0.52(-5.92%)
Jul 25, 2023 8.798 8.847 8.672 8.711 1,633,548 -0.06(-0.67%)
Jul 24, 2023 8.526 8.876 8.516 8.769 2,078,515 +0.31(+3.68%)
Jul 21, 2023 8.370 8.487 8.249 8.458 1,076,289 +0.09(+1.05%)
Jul 20, 2023 8.526 8.545 8.157 8.370 1,704,960 -0.11(-1.26%)
Jul 19, 2023 8.477 8.584 8.380 8.477 1,197,328 +0.00(+0.00%)
Jul 18, 2023 8.205 8.521 8.205 8.477 1,267,768 +0.29(+3.56%)
Jul 17, 2023 7.914 8.448 7.884 8.186 1,845,140 +0.27(+3.44%)
Jul 14, 2023 8.001 8.001 7.875 7.914 1,339,810 -0.14(-1.69%)
Jul 13, 2023 7.923 8.089 7.884 8.050 1,671,347 +0.14(+1.72%)
Jul 12, 2023 7.972 8.011 7.807 7.914 1,339,155 +0.07(+0.87%)
Jul 11, 2023 7.554 7.875 7.486 7.845 1,630,241 +0.36(+4.81%)
Jul 10, 2023 7.534 7.632 7.398 7.486 1,442,179 -0.12(-1.53%)
Jul 07, 2023 6.971 7.680 6.971 7.602 1,574,298 +0.64(+9.22%)
Jul 06, 2023 6.951 7.077 6.766 6.961 1,845,142 -0.16(-2.19%)
Jul 05, 2023 7.009 7.209 6.827 7.116 2,043,246 +0.16(+2.23%)
Jul 03, 2023 7.000 7.058 6.922 6.961 801,417 +0.01(+0.14%)
Jun 30, 2023 7.019 7.019 6.849 6.951 1,140,598 +0.03(+0.42%)
Jun 29, 2023 6.922 7.087 6.893 6.922 1,126,417 +0.02(+0.28%)
Jun 28, 2023 6.766 6.927 6.718 6.902 1,279,804 +0.10(+1.43%)
Jun 27, 2023 6.698 6.854 6.601 6.805 1,125,921 +0.13(+1.89%)
Jun 26, 2023 6.815 6.990 6.679 6.679 1,660,432 -0.14(-2.00%)
Jun 23, 2023 6.737 6.902 6.669 6.815 5,659,839 -0.02(-0.28%)
Jun 22, 2023 6.796 6.859 6.689 6.834 1,588,580 -0.09(-1.26%)
Jun 21, 2023 6.718 7.039 6.699 6.922 1,209,631 +0.18(+2.74%)
Jun 20, 2023 7.039 7.165 6.718 6.737 2,153,909 -0.42(-5.84%)
Jun 16, 2023 7.252 7.330 7.107 7.155 6,331,124 -0.44(-5.76%)
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.