Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.580 8.650 7.320 7.530 9,726,427 -1.34(-15.11%)
Oct 30, 2023 8.590 8.940 8.590 8.870 4,588,803 +0.39(+4.60%)
Oct 27, 2023 8.620 8.747 8.445 8.480 3,047,867 +0.00(+0.00%)
Oct 26, 2023 8.360 8.570 8.240 8.480 2,709,534 +0.14(+1.68%)
Oct 25, 2023 8.200 8.360 8.105 8.340 1,794,925 +0.06(+0.72%)
Oct 24, 2023 8.440 8.600 8.170 8.280 1,564,970 -0.04(-0.48%)
Oct 23, 2023 8.250 8.480 8.130 8.320 1,396,390 -0.07(-0.83%)
Oct 20, 2023 8.230 8.490 8.150 8.390 1,911,545 +0.15(+1.82%)
Oct 19, 2023 8.360 8.480 8.230 8.240 1,200,076 -0.18(-2.14%)
Oct 18, 2023 8.320 8.450 8.260 8.420 1,173,218 -0.02(-0.24%)
Oct 17, 2023 8.420 8.700 8.420 8.440 1,104,214 -0.05(-0.59%)
Oct 16, 2023 8.350 8.550 8.280 8.490 1,331,490 +0.23(+2.78%)
Oct 13, 2023 8.150 8.280 8.130 8.260 1,575,672 +0.06(+0.73%)
Oct 12, 2023 8.520 8.520 8.080 8.200 2,021,607 -0.25(-2.96%)
Oct 11, 2023 8.700 8.780 8.390 8.450 2,366,060 -0.23(-2.65%)
Oct 10, 2023 8.350 8.720 8.320 8.680 1,836,137 +0.39(+4.70%)
Oct 09, 2023 8.250 8.370 8.140 8.290 1,100,997 -0.07(-0.84%)
Oct 06, 2023 8.300 8.425 8.265 8.360 1,518,238 -0.05(-0.59%)
Oct 05, 2023 8.460 8.555 8.290 8.410 1,249,022 -0.06(-0.71%)
Oct 04, 2023 8.690 8.695 8.300 8.470 1,762,690 -0.20(-2.31%)
Oct 03, 2023 8.660 8.730 8.525 8.670 1,659,019 -0.08(-0.91%)
Oct 02, 2023 8.940 9.030 8.655 8.750 1,602,989 -0.17(-1.91%)
Sep 29, 2023 9.010 9.180 8.880 8.920 2,621,649 -0.02(-0.22%)
Sep 28, 2023 8.740 9.000 8.660 8.940 1,978,340 +0.21(+2.41%)
Sep 27, 2023 8.850 8.965 8.650 8.730 2,018,090 -0.11(-1.24%)
Sep 26, 2023 8.840 8.980 8.820 8.840 4,722,419 -0.13(-1.45%)
Sep 25, 2023 8.800 9.040 8.950 8.970 1,754,471 +0.03(+0.34%)
Sep 22, 2023 9.050 9.110 8.815 8.940 1,764,135 -0.03(-0.33%)
Sep 21, 2023 9.350 9.399 8.960 8.970 1,796,473 -0.48(-5.08%)
Sep 20, 2023 9.300 9.570 9.140 9.450 2,159,062 -0.05(-0.53%)
Sep 19, 2023 9.710 9.830 9.495 9.500 1,605,249 -0.25(-2.56%)
Sep 18, 2023 9.800 9.890 9.700 9.750 1,238,445 -0.07(-0.71%)
Sep 15, 2023 10.02 10.02 9.805 9.820 2,138,677 -0.20(-2.00%)
Sep 14, 2023 10.05 10.13 9.975 10.02 1,487,218 +0.09(+0.91%)
Sep 13, 2023 10.12 10.12 9.900 9.930 1,419,418 -0.13(-1.29%)
Sep 12, 2023 10.36 10.42 10.06 10.06 1,280,085 -0.34(-3.27%)
Sep 11, 2023 10.29 10.40 10.20 10.40 1,563,936 +0.21(+2.06%)
Sep 08, 2023 10.23 10.28 10.10 10.19 936,865 +0.04(+0.39%)
Sep 07, 2023 10.06 10.20 10.02 10.15 1,517,101 -0.07(-0.68%)
Sep 06, 2023 10.49 10.51 10.04 10.22 1,852,216 -0.26(-2.48%)
Sep 05, 2023 10.52 10.67 10.36 10.48 1,745,882 -0.16(-1.50%)
Sep 01, 2023 10.37 10.79 10.37 10.64 1,936,412 +0.43(+4.21%)
Aug 31, 2023 10.04 10.35 10.01 10.21 2,213,091 +0.13(+1.29%)
Aug 30, 2023 9.930 10.12 9.830 10.08 2,402,992 +0.18(+1.82%)
Aug 29, 2023 9.940 10.03 9.790 9.900 2,282,331 -0.07(-0.70%)
Aug 28, 2023 9.640 10.06 9.640 9.970 2,251,270 +0.40(+4.18%)
Aug 25, 2023 9.640 9.660 9.410 9.570 1,296,027 -0.02(-0.21%)
Aug 24, 2023 9.800 9.860 9.445 9.590 1,991,284 -0.31(-3.13%)
Aug 23, 2023 9.710 9.925 9.600 9.900 2,200,056 +0.16(+1.64%)
Aug 22, 2023 10.02 10.09 9.740 9.740 1,225,732 -0.31(-3.08%)
Aug 21, 2023 9.980 10.08 9.860 10.05 2,135,856 +0.05(+0.50%)
Aug 18, 2023 10.40 10.62 9.985 10.00 2,772,351 -0.61(-5.75%)
Aug 17, 2023 10.30 10.79 10.03 10.61 5,863,606 +1.08(+11.33%)
Aug 16, 2023 9.750 9.830 9.520 9.530 2,227,002 -0.27(-2.76%)
Aug 15, 2023 10.05 10.17 9.790 9.800 2,117,328 -0.35(-3.45%)
Aug 14, 2023 10.02 10.17 9.880 10.15 2,745,733 +0.00(+0.00%)
Aug 11, 2023 10.14 10.26 9.965 10.15 2,183,406 -0.14(-1.36%)
Aug 10, 2023 10.19 10.47 10.15 10.29 3,242,118 +0.16(+1.58%)
Aug 09, 2023 10.32 10.77 9.930 10.13 6,444,124 -0.33(-3.15%)
Aug 08, 2023 13.10 13.11 10.38 10.46 21,243,176 +0.43(+4.29%)
Aug 07, 2023 10.50 10.62 10.00 10.03 7,127,374 -0.46(-4.39%)
Aug 04, 2023 10.50 10.76 10.45 10.49 2,135,446 +0.05(+0.48%)
Aug 03, 2023 10.13 10.57 10.04 10.44 2,204,083 +0.28(+2.76%)
Aug 02, 2023 10.12 10.21 9.880 10.16 2,803,623 -0.18(-1.74%)
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.