Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.350 5.430 5.250 5.270 10,246,281 -0.14(-2.59%)
Jul 18, 2024 5.540 5.675 5.370 5.410 13,806,833 -0.18(-3.22%)
Jul 17, 2024 5.660 5.690 5.510 5.590 14,571,195 -0.04(-0.71%)
Jul 16, 2024 5.480 5.650 5.390 5.630 18,802,074 +0.11(+1.99%)
Jul 15, 2024 5.350 5.585 5.260 5.520 15,826,561 +0.22(+4.15%)
Jul 12, 2024 5.250 5.380 5.225 5.300 15,489,617 +0.12(+2.32%)
Jul 11, 2024 5.030 5.225 4.990 5.180 25,315,140 +0.19(+3.81%)
Jul 10, 2024 4.990 5.050 4.940 4.990 14,992,788 -0.02(-0.40%)
Jul 09, 2024 5.030 5.060 4.950 5.010 10,048,686 -0.05(-0.99%)
Jul 08, 2024 5.100 5.120 5.030 5.060 11,981,408 -0.04(-0.78%)
Jul 05, 2024 5.180 5.190 5.040 5.100 11,639,379 -0.08(-1.54%)
Jul 03, 2024 5.200 5.300 5.110 5.180 7,816,455 +0.01(+0.19%)
Jul 02, 2024 5.090 5.190 5.050 5.170 15,426,569 +0.12(+2.38%)
Jul 01, 2024 5.320 5.370 5.040 5.050 18,319,252 -0.30(-5.61%)
Jun 28, 2024 5.370 5.430 5.250 5.350 127,265,416 +0.02(+0.38%)
Jun 27, 2024 5.200 5.340 5.190 5.330 16,446,528 +0.14(+2.70%)
Jun 26, 2024 5.090 5.200 5.020 5.190 20,591,968 +0.16(+3.18%)
Jun 25, 2024 5.060 5.130 4.980 5.030 17,260,972 -0.11(-2.14%)
Jun 24, 2024 5.190 5.360 5.125 5.140 18,997,464 -0.01(-0.19%)
Jun 21, 2024 5.170 5.180 5.050 5.150 22,402,870 -0.02(-0.39%)
Jun 20, 2024 5.280 5.320 5.100 5.170 18,980,948 -0.07(-1.34%)
Jun 18, 2024 5.230 5.380 5.210 5.240 11,630,879 +0.04(+0.77%)
Jun 17, 2024 5.180 5.280 5.140 5.200 14,036,807 +0.03(+0.58%)
Jun 14, 2024 5.340 5.375 5.140 5.170 17,450,006 -0.24(-4.44%)
Jun 13, 2024 5.640 5.670 5.360 5.410 10,638,216 -0.27(-4.75%)
Jun 12, 2024 5.760 5.810 5.621 5.680 12,704,896 +0.08(+1.43%)
Jun 11, 2024 5.570 5.640 5.495 5.600 9,885,125 -0.04(-0.71%)
Jun 10, 2024 5.470 5.775 5.450 5.640 18,044,646 +0.24(+4.44%)
Jun 07, 2024 5.360 5.480 5.313 5.400 12,539,831 -0.05(-0.92%)
Jun 06, 2024 5.420 5.540 5.370 5.450 14,579,223 +0.03(+0.55%)
Jun 05, 2024 5.470 5.500 5.370 5.420 14,321,833 +0.02(+0.37%)
Jun 04, 2024 5.700 5.700 5.370 5.400 27,886,740 -0.31(-5.43%)
Jun 03, 2024 6.210 6.250 5.670 5.710 28,160,738 -0.49(-7.90%)
May 31, 2024 5.940 6.225 5.905 6.200 17,726,168 +0.30(+5.08%)
May 30, 2024 5.920 6.000 5.860 5.900 13,152,106 -0.04(-0.67%)
May 29, 2024 6.010 6.080 5.895 5.940 12,977,943 -0.17(-2.78%)
May 28, 2024 5.840 6.120 5.830 6.110 19,478,334 +0.34(+5.89%)
May 24, 2024 5.860 5.920 5.760 5.770 10,412,472 -0.04(-0.69%)
May 23, 2024 5.970 6.025 5.770 5.810 9,840,527 -0.11(-1.86%)
May 22, 2024 6.200 6.200 5.840 5.920 12,961,655 -0.24(-3.90%)
May 21, 2024 6.160 6.255 6.130 6.160 10,611,714 -0.08(-1.28%)
May 20, 2024 6.200 6.380 6.130 6.240 19,775,902 +0.21(+3.48%)
May 17, 2024 6.010 6.060 5.950 6.030 7,411,905 +0.03(+0.50%)
May 16, 2024 6.040 6.140 5.970 6.000 10,036,943 -0.04(-0.66%)
May 15, 2024 6.060 6.105 5.840 6.040 14,634,152 +0.03(+0.50%)
May 14, 2024 5.820 6.045 5.820 6.010 19,531,344 +0.20(+3.44%)
May 13, 2024 5.800 5.930 5.770 5.810 11,933,139 +0.05(+0.87%)
May 10, 2024 5.920 6.085 5.685 5.760 13,618,795 -0.12(-2.04%)
May 09, 2024 5.750 5.900 5.750 5.880 10,393,706 +0.13(+2.26%)
May 08, 2024 5.650 5.830 5.640 5.750 17,399,030 +0.03(+0.52%)
May 07, 2024 5.590 5.740 5.590 5.720 11,446,237 +0.05(+0.88%)
May 06, 2024 5.620 5.700 5.610 5.670 14,481,716 +0.10(+1.80%)
May 03, 2024 5.460 5.620 5.420 5.570 16,003,072 +0.20(+3.72%)
May 02, 2024 5.330 5.490 5.310 5.370 20,890,284 +0.10(+1.90%)
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.