Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 11.26 11.33 11.04 11.28 19,659,562 -0.08(-0.70%)
Jul 31, 2023 10.66 11.38 10.66 11.36 37,959,160 +0.68(+6.37%)
Jul 28, 2023 10.30 10.75 10.29 10.68 49,135,040 +0.35(+3.39%)
Jul 27, 2023 10.90 10.91 10.18 10.33 65,268,568 -0.40(-3.73%)
Jul 26, 2023 10.36 10.73 9.990 10.73 137,827,168 -1.78(-14.23%)
Jul 25, 2023 12.52 12.67 12.35 12.51 67,972,216 -0.17(-1.34%)
Jul 24, 2023 12.86 12.93 12.54 12.68 23,758,656 -0.06(-0.47%)
Jul 21, 2023 13.06 13.06 12.68 12.74 21,539,882 -0.19(-1.47%)
Jul 20, 2023 12.94 13.27 12.83 12.93 20,430,580 -0.18(-1.37%)
Jul 19, 2023 13.43 13.53 13.08 13.11 28,588,724 -0.26(-1.94%)
Jul 18, 2023 13.49 13.51 12.87 13.37 33,101,302 -0.10(-0.74%)
Jul 17, 2023 13.14 13.64 12.97 13.47 28,989,716 +0.32(+2.43%)
Jul 14, 2023 13.49 13.63 13.00 13.15 27,106,852 -0.36(-2.66%)
Jul 13, 2023 13.58 13.89 13.50 13.51 40,386,588 +0.14(+1.05%)
Jul 12, 2023 13.06 13.62 12.95 13.37 40,604,836 +0.63(+4.95%)
Jul 11, 2023 11.94 13.08 11.91 12.74 43,967,012 +0.96(+8.15%)
Jul 10, 2023 11.77 11.98 11.65 11.78 20,224,400 +0.10(+0.86%)
Jul 07, 2023 11.91 12.05 11.64 11.68 24,289,396 -0.23(-1.93%)
Jul 06, 2023 11.97 12.14 11.76 11.91 22,888,832 -0.21(-1.73%)
Jul 05, 2023 11.91 12.35 11.88 12.12 20,599,092 +0.10(+0.83%)
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.