Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 9.790 10.05 9.600 10.01 28,791,084 +0.31(+3.20%)
Oct 30, 2023 9.340 9.810 9.290 9.700 25,040,296 +0.40(+4.30%)
Oct 27, 2023 9.330 9.550 9.180 9.300 24,606,562 +0.00(+0.00%)
Oct 26, 2023 9.110 9.520 8.910 9.300 42,448,176 +0.11(+1.20%)
Oct 25, 2023 10.37 10.87 9.100 9.190 94,325,896 -0.52(-5.36%)
Oct 24, 2023 9.630 9.980 9.580 9.710 71,397,856 +0.22(+2.32%)
Oct 23, 2023 9.350 9.880 9.300 9.490 37,545,892 +0.05(+0.53%)
Oct 20, 2023 9.600 9.670 9.310 9.440 29,486,644 -0.21(-2.18%)
Oct 19, 2023 9.550 9.870 9.460 9.650 21,170,552 +0.05(+0.52%)
Oct 18, 2023 9.600 9.760 9.510 9.600 19,247,720 -0.09(-0.93%)
Oct 17, 2023 9.560 9.770 9.540 9.690 24,831,448 -0.03(-0.31%)
Oct 16, 2023 9.020 9.750 8.960 9.720 56,244,248 +1.04(+11.98%)
Oct 13, 2023 9.100 9.140 8.670 8.680 27,922,238 -0.43(-4.72%)
Oct 12, 2023 9.060 9.330 9.010 9.110 29,715,204 +0.00(+0.00%)
Oct 11, 2023 8.850 9.130 8.820 9.110 18,755,504 +0.29(+3.29%)
Oct 10, 2023 8.700 9.110 8.660 8.820 22,475,214 +0.21(+2.44%)
Oct 09, 2023 8.540 8.680 8.500 8.610 13,057,506 -0.02(-0.23%)
Oct 06, 2023 8.570 8.640 8.395 8.630 22,566,938 -0.11(-1.26%)
Oct 05, 2023 8.660 8.840 8.550 8.740 11,497,517 +0.05(+0.58%)
Oct 04, 2023 8.560 8.720 8.500 8.690 16,225,585 +0.15(+1.76%)
Oct 03, 2023 8.580 8.768 8.470 8.540 17,296,588 -0.20(-2.29%)
Oct 02, 2023 8.870 8.915 8.560 8.740 15,760,332 -0.17(-1.91%)
Sep 29, 2023 8.740 8.930 8.670 8.910 21,172,496 +0.35(+4.09%)
Sep 28, 2023 8.420 8.655 8.340 8.560 16,720,694 +0.07(+0.82%)
Sep 27, 2023 8.390 8.610 8.370 8.490 14,343,302 +0.15(+1.80%)
Sep 26, 2023 8.430 8.490 8.280 8.340 25,835,396 -0.26(-3.02%)
Sep 25, 2023 8.600 8.615 8.550 8.600 10,068,375 -0.09(-1.04%)
Sep 22, 2023 8.720 8.885 8.670 8.690 11,432,556 +0.06(+0.70%)
Sep 21, 2023 8.860 8.975 8.610 8.630 21,601,304 -0.40(-4.43%)
Sep 20, 2023 9.060 9.379 8.950 9.030 24,683,560 +0.03(+0.33%)
Sep 19, 2023 8.820 9.005 8.620 9.000 20,103,180 +0.11(+1.24%)
Sep 18, 2023 9.080 9.100 8.810 8.890 20,616,946 -0.27(-2.95%)
Sep 15, 2023 9.190 9.245 9.040 9.160 16,320,256 +0.00(+0.00%)
Sep 14, 2023 9.360 9.400 9.150 9.160 12,840,236 -0.13(-1.40%)
Sep 13, 2023 9.490 9.537 9.280 9.290 12,819,150 -0.29(-3.03%)
Sep 12, 2023 9.360 9.630 9.360 9.580 14,025,679 +0.14(+1.48%)
Sep 11, 2023 9.480 9.635 9.430 9.440 16,843,470 +0.05(+0.53%)
Sep 08, 2023 9.680 9.740 9.390 9.390 21,044,872 -0.33(-3.40%)
Sep 07, 2023 9.450 9.820 9.415 9.720 17,151,620 +0.09(+0.93%)
Sep 06, 2023 10.27 10.29 9.570 9.630 40,044,384 -0.83(-7.93%)
Sep 05, 2023 10.27 10.60 10.23 10.46 20,594,630 +0.02(+0.19%)
Sep 01, 2023 10.41 10.54 10.31 10.44 17,971,288 +0.09(+0.87%)
Aug 31, 2023 10.13 10.44 10.13 10.35 20,862,272 +0.23(+2.27%)
Aug 30, 2023 9.820 10.17 9.750 10.12 30,602,266 +0.23(+2.33%)
Aug 29, 2023 9.480 9.900 9.425 9.890 18,676,564 +0.44(+4.66%)
Aug 28, 2023 9.340 9.550 9.325 9.450 11,969,806 +0.20(+2.16%)
Aug 25, 2023 9.390 9.410 9.000 9.250 19,435,388 -0.12(-1.28%)
Aug 24, 2023 9.380 9.460 9.060 9.370 20,435,460 +0.13(+1.41%)
Aug 23, 2023 9.190 9.330 9.190 9.240 10,339,540 -0.01(-0.11%)
Aug 22, 2023 9.410 9.470 9.190 9.250 14,947,641 -0.11(-1.18%)
Aug 21, 2023 9.240 9.390 9.140 9.360 13,629,807 +0.18(+1.96%)
Aug 18, 2023 8.910 9.185 8.860 9.180 14,782,302 +0.14(+1.55%)
Aug 17, 2023 9.170 9.280 9.030 9.040 20,507,568 -0.12(-1.31%)
Aug 16, 2023 9.510 9.590 9.150 9.160 30,264,672 -0.40(-4.18%)
Aug 15, 2023 9.860 9.900 9.500 9.560 21,215,254 -0.38(-3.82%)
Aug 14, 2023 9.990 9.990 9.810 9.940 23,916,466 -0.09(-0.90%)
Aug 11, 2023 10.10 10.23 10.02 10.03 16,037,711 -0.19(-1.86%)
Aug 10, 2023 10.60 10.70 10.21 10.22 15,639,310 -0.22(-2.11%)
Aug 09, 2023 10.54 10.58 10.39 10.44 14,401,439 -0.10(-0.95%)
Aug 08, 2023 10.41 10.60 10.19 10.54 22,348,100 -0.03(-0.28%)
Aug 07, 2023 10.76 10.79 10.50 10.57 16,683,495 -0.18(-1.67%)
Aug 04, 2023 10.93 11.06 10.72 10.75 19,986,864 -0.04(-0.37%)
Aug 03, 2023 10.90 11.00 10.69 10.79 23,761,352 -0.18(-1.64%)
Aug 02, 2023 10.99 11.22 10.88 10.97 31,191,980 -0.31(-2.75%)
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.