Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 10.24 10.39 10.10 10.13 2,028,935 -0.06(-0.59%)
Jul 28, 2023 10.10 10.19 9.965 10.19 1,509,185 +0.30(+3.03%)
Jul 27, 2023 10.19 10.31 9.860 9.890 1,856,546 -0.21(-2.08%)
Jul 26, 2023 10.09 10.29 9.970 10.10 2,007,247 +0.01(+0.10%)
Jul 25, 2023 9.620 10.15 9.620 10.09 2,178,075 +0.22(+2.23%)
Jul 24, 2023 9.580 9.980 9.552 9.870 2,346,101 +0.27(+2.81%)
Jul 21, 2023 9.700 9.780 9.300 9.600 2,322,139 +0.02(+0.21%)
Jul 20, 2023 9.580 9.800 9.500 9.580 2,139,997 -0.01(-0.10%)
Jul 19, 2023 9.480 9.860 9.420 9.590 2,809,199 +0.23(+2.46%)
Jul 18, 2023 9.180 9.370 9.045 9.360 2,056,153 +0.24(+2.63%)
Jul 17, 2023 9.170 9.268 9.010 9.120 2,387,704 -0.06(-0.65%)
Jul 14, 2023 9.410 9.480 9.160 9.180 1,819,411 -0.30(-3.16%)
Jul 13, 2023 9.370 9.530 9.280 9.480 3,267,491 +0.09(+0.96%)
Jul 12, 2023 9.370 9.400 9.090 9.390 2,548,865 +0.22(+2.40%)
Jul 11, 2023 8.970 9.280 8.965 9.170 2,755,544 +0.27(+3.03%)
Jul 10, 2023 8.940 9.220 8.880 8.900 3,015,170 -0.09(-1.00%)
Jul 07, 2023 8.830 9.100 8.805 8.990 2,941,548 +0.33(+3.81%)
Jul 06, 2023 8.870 8.870 8.590 8.660 3,044,941 -0.31(-3.46%)
Jul 05, 2023 9.310 9.380 8.940 8.970 3,360,474 -0.45(-4.78%)
Jul 03, 2023 8.890 9.440 8.890 9.420 1,891,825 +0.54(+6.08%)
Jun 30, 2023 8.910 8.960 8.780 8.880 2,429,327 +0.05(+0.57%)
Jun 29, 2023 8.790 9.040 8.780 8.830 2,484,573 +0.00(+0.00%)
Jun 28, 2023 8.700 8.890 8.550 8.830 3,392,142 +0.13(+1.49%)
Jun 27, 2023 8.820 8.840 8.600 8.700 2,906,038 -0.04(-0.46%)
Jun 26, 2023 8.900 9.045 8.720 8.740 3,549,000 -0.13(-1.47%)
Jun 23, 2023 9.120 9.210 8.850 8.870 5,032,838 -0.37(-4.00%)
Jun 22, 2023 9.480 9.480 9.190 9.240 2,805,485 -0.28(-2.94%)
Jun 21, 2023 9.540 9.650 9.310 9.520 2,479,890 -0.10(-1.04%)
Jun 20, 2023 9.860 9.860 9.490 9.620 2,380,104 -0.18(-1.84%)
Jun 16, 2023 10.22 10.22 9.775 9.800 3,964,206 -0.42(-4.11%)
Jun 15, 2023 10.13 10.25 10.03 10.22 2,278,979 +0.03(+0.29%)
Jun 14, 2023 10.63 10.95 10.03 10.19 3,064,988 -0.42(-3.96%)
Jun 13, 2023 11.00 11.03 10.55 10.61 3,217,354 -0.32(-2.93%)
Jun 12, 2023 10.55 10.94 10.42 10.93 3,526,163 +0.43(+4.10%)
Jun 09, 2023 10.39 10.56 10.36 10.50 3,172,770 +0.14(+1.35%)
Jun 08, 2023 10.21 10.44 10.02 10.36 3,687,008 +0.22(+2.17%)
Jun 07, 2023 9.900 10.20 9.880 10.14 3,354,606 +0.07(+0.70%)
Jun 06, 2023 9.410 10.13 9.380 10.07 3,862,851 +0.59(+6.22%)
Jun 05, 2023 9.540 9.670 9.470 9.480 3,112,385 -0.13(-1.35%)
Jun 02, 2023 9.210 9.610 9.180 9.610 4,859,644 +0.59(+6.54%)
Jun 01, 2023 9.030 9.150 8.715 9.020 3,902,308 +0.04(+0.45%)
May 31, 2023 9.080 9.245 8.820 8.980 3,297,745 -0.13(-1.43%)
May 30, 2023 9.280 9.390 8.980 9.110 3,341,497 -0.09(-0.98%)
May 26, 2023 9.330 9.410 9.160 9.200 2,610,516 -0.12(-1.29%)
May 25, 2023 9.560 9.560 9.225 9.320 2,490,610 -0.37(-3.82%)
May 24, 2023 9.380 9.710 9.332 9.690 2,600,541 +0.22(+2.32%)
May 23, 2023 9.460 9.755 9.350 9.470 3,761,147 +0.02(+0.21%)
May 22, 2023 9.270 9.510 9.150 9.450 2,851,414 +0.23(+2.49%)
May 19, 2023 9.400 9.430 9.195 9.220 2,005,226 -0.21(-2.23%)
May 18, 2023 9.120 9.560 9.091 9.430 3,716,674 +0.28(+3.06%)
May 17, 2023 9.260 9.335 9.120 9.150 3,217,911 -0.07(-0.76%)
May 16, 2023 9.650 9.705 9.195 9.220 3,367,518 -0.44(-4.55%)
May 15, 2023 9.670 9.800 9.590 9.660 4,503,341 -0.05(-0.51%)
May 12, 2023 9.810 9.940 9.610 9.710 3,424,190 +0.24(+2.53%)
May 11, 2023 9.690 9.720 9.440 9.470 3,715,654 -0.33(-3.37%)
May 10, 2023 10.11 10.19 9.745 9.800 4,793,559 -0.18(-1.80%)
May 09, 2023 9.960 10.05 9.750 9.980 3,799,043 -0.12(-1.19%)
May 08, 2023 10.13 10.43 9.940 10.10 5,914,047 -0.04(-0.39%)
May 05, 2023 9.510 10.37 9.470 10.14 8,728,108 +0.70(+7.42%)
May 04, 2023 10.05 10.23 9.290 9.440 9,856,628 -0.73(-7.18%)
May 03, 2023 9.620 11.07 9.300 10.17 33,661,012 +1.09(+12.00%)
May 02, 2023 9.250 9.850 8.720 9.080 50,298,792 -8.52(-48.41%)
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.