Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.099 8.247 8.070 8.188 1,081,290 +0.18(+2.21%)
Jul 28, 2023 8.149 8.227 7.991 8.011 1,420,286 -0.11(-1.33%)
Jul 27, 2023 8.306 8.395 8.050 8.119 1,914,813 -0.18(-2.14%)
Jul 26, 2023 7.637 8.828 7.342 8.296 3,651,951 -0.52(-5.92%)
Jul 25, 2023 8.906 8.956 8.778 8.818 1,613,719 -0.06(-0.67%)
Jul 24, 2023 8.631 8.985 8.621 8.877 2,053,284 +0.31(+3.68%)
Jul 21, 2023 8.473 8.591 8.350 8.562 1,063,224 +0.09(+1.05%)
Jul 20, 2023 8.631 8.650 8.257 8.473 1,684,264 -0.11(-1.26%)
Jul 19, 2023 8.582 8.690 8.483 8.582 1,182,793 +0.00(+0.00%)
Jul 18, 2023 8.306 8.626 8.306 8.582 1,252,378 +0.30(+3.56%)
Jul 17, 2023 8.011 8.552 7.981 8.286 1,822,742 +0.28(+3.44%)
Jul 14, 2023 8.099 8.099 7.971 8.011 1,323,546 -0.14(-1.69%)
Jul 13, 2023 8.021 8.188 7.981 8.149 1,651,059 +0.14(+1.72%)
Jul 12, 2023 8.070 8.109 7.902 8.011 1,322,899 +0.07(+0.87%)
Jul 11, 2023 7.647 7.971 7.578 7.942 1,610,452 +0.36(+4.81%)
Jul 10, 2023 7.627 7.725 7.489 7.578 1,424,673 -0.12(-1.53%)
Jul 07, 2023 7.056 7.775 7.056 7.696 1,555,187 +0.65(+9.22%)
Jul 06, 2023 7.036 7.164 6.849 7.046 1,822,744 -0.16(-2.19%)
Jul 05, 2023 7.096 7.297 6.911 7.204 2,018,443 +0.16(+2.23%)
Jul 03, 2023 7.086 7.145 7.007 7.046 791,688 +0.01(+0.14%)
Jun 30, 2023 7.105 7.105 6.933 7.036 1,126,753 +0.03(+0.42%)
Jun 29, 2023 7.007 7.174 6.977 7.007 1,112,743 +0.02(+0.28%)
Jun 28, 2023 6.849 7.012 6.800 6.987 1,264,269 +0.10(+1.43%)
Jun 27, 2023 6.781 6.938 6.682 6.889 1,112,253 +0.13(+1.89%)
Jun 26, 2023 6.899 7.076 6.761 6.761 1,640,276 -0.14(-2.00%)
Jun 23, 2023 6.820 6.987 6.751 6.899 5,591,135 -0.02(-0.28%)
Jun 22, 2023 6.879 6.943 6.771 6.918 1,569,296 -0.09(-1.26%)
Jun 21, 2023 6.800 7.125 6.781 7.007 1,194,947 +0.19(+2.74%)
Jun 20, 2023 7.125 7.253 6.800 6.820 2,127,763 -0.42(-5.84%)
Jun 16, 2023 7.342 7.420 7.194 7.243 6,254,271 -0.44(-5.76%)
Jun 15, 2023 7.361 7.794 7.351 7.686 1,879,357 +0.32(+4.41%)
Jun 14, 2023 7.666 7.706 7.337 7.361 1,243,408 -0.21(-2.73%)
Jun 13, 2023 7.509 7.829 7.391 7.568 1,705,092 +0.23(+3.08%)
Jun 12, 2023 7.361 7.607 7.342 7.342 1,833,940 -0.16(-2.10%)
Jun 09, 2023 7.469 7.588 7.342 7.499 1,246,052 -0.02(-0.26%)
Jun 08, 2023 7.460 7.588 7.366 7.519 1,678,219 +0.05(+0.66%)
Jun 07, 2023 7.292 7.499 7.184 7.469 1,629,680 +0.24(+3.27%)
Jun 06, 2023 7.017 7.322 6.987 7.233 995,771 +0.09(+1.24%)
Jun 05, 2023 7.233 7.371 6.968 7.145 1,364,841 -0.07(-0.96%)
Jun 02, 2023 6.977 7.282 6.830 7.214 1,876,294 +0.34(+5.01%)
Jun 01, 2023 6.544 6.899 6.525 6.869 1,122,047 +0.32(+4.96%)
May 31, 2023 6.603 6.702 6.436 6.544 1,835,867 -0.19(-2.78%)
May 30, 2023 6.830 6.859 6.579 6.731 1,241,298 -0.25(-3.53%)
May 26, 2023 7.096 7.105 6.899 6.977 1,100,578 -0.06(-0.84%)
May 25, 2023 7.214 7.223 6.987 7.036 1,029,224 -0.32(-4.41%)
May 24, 2023 7.401 7.420 7.223 7.361 878,663 +0.02(+0.27%)
May 23, 2023 7.223 7.396 7.174 7.342 1,139,402 +0.15(+2.05%)
May 22, 2023 7.155 7.248 7.115 7.194 843,352 +0.06(+0.83%)
May 19, 2023 7.174 7.223 7.046 7.135 1,091,419 +0.02(+0.28%)
May 18, 2023 6.918 7.140 6.777 7.115 991,084 +0.10(+1.40%)
May 17, 2023 6.790 7.115 6.761 7.017 1,782,618 +0.31(+4.55%)
May 16, 2023 6.771 6.820 6.662 6.712 1,052,714 -0.11(-1.59%)
May 15, 2023 6.790 7.022 6.741 6.820 1,084,223 +0.12(+1.76%)
May 12, 2023 6.840 6.899 6.692 6.702 1,218,929 -0.05(-0.73%)
May 11, 2023 6.771 6.840 6.687 6.751 1,033,962 -0.18(-2.56%)
May 10, 2023 6.958 7.009 6.741 6.928 1,347,450 +0.05(+0.72%)
May 09, 2023 6.771 6.982 6.692 6.879 841,249 +0.08(+1.16%)
May 08, 2023 7.025 7.094 6.756 6.800 1,189,719 -0.05(-0.71%)
May 05, 2023 6.947 7.045 6.805 6.849 1,168,292 +0.17(+2.49%)
May 04, 2023 6.673 6.761 6.526 6.683 1,331,703 +0.03(+0.44%)
May 03, 2023 6.556 6.771 6.556 6.654 1,619,302 -0.03(-0.44%)
May 02, 2023 7.074 7.104 6.634 6.683 1,848,407 -0.54(-7.45%)
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.