Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 10.27 10.52 10.17 10.21 759,628 -0.07(-0.68%)
Aug 30, 2023 9.760 10.44 9.760 10.28 442,558 +0.39(+3.94%)
Aug 29, 2023 8.810 9.970 8.660 9.890 667,376 +1.03(+11.63%)
Aug 28, 2023 10.53 11.12 8.790 8.860 2,617,062 -1.60(-15.30%)
Aug 25, 2023 10.38 10.53 10.18 10.46 383,957 +0.14(+1.36%)
Aug 24, 2023 10.50 10.58 10.13 10.32 259,868 -0.06(-0.58%)
Aug 23, 2023 10.22 10.56 10.14 10.38 319,913 +0.12(+1.17%)
Aug 22, 2023 10.28 10.57 10.09 10.26 639,821 +0.06(+0.59%)
Aug 21, 2023 10.54 10.64 9.650 10.20 581,849 -0.31(-2.95%)
Aug 18, 2023 9.840 10.59 9.640 10.51 3,158,566 +0.58(+5.84%)
Aug 17, 2023 10.30 10.45 9.910 9.930 504,042 -0.59(-5.61%)
Aug 16, 2023 10.62 10.78 10.51 10.52 451,467 -0.10(-0.94%)
Aug 15, 2023 10.73 10.78 10.59 10.62 596,520 -0.14(-1.30%)
Aug 14, 2023 10.64 10.81 10.57 10.76 542,381 +0.34(+3.26%)
Aug 11, 2023 10.16 10.57 10.11 10.42 318,615 +0.18(+1.76%)
Aug 10, 2023 10.04 10.48 10.04 10.24 281,769 +0.23(+2.30%)
Aug 09, 2023 10.03 10.11 9.690 10.01 407,337 -0.07(-0.69%)
Aug 08, 2023 10.12 10.15 9.830 10.08 371,689 -0.03(-0.30%)
Aug 07, 2023 9.880 10.29 9.640 10.11 441,344 +0.12(+1.20%)
Aug 04, 2023 11.14 11.14 9.940 9.990 928,472 -1.01(-9.18%)
Aug 03, 2023 11.58 12.10 10.64 11.00 666,803 -0.03(-0.27%)
Aug 02, 2023 11.40 11.49 10.74 11.03 781,410 -0.53(-4.58%)
Aug 01, 2023 11.83 11.96 11.36 11.56 455,078 -0.44(-3.67%)
Jul 31, 2023 11.77 12.45 11.75 12.00 704,672 +0.38(+3.27%)
Jul 28, 2023 11.24 11.74 11.17 11.62 477,761 +0.57(+5.16%)
Jul 27, 2023 11.90 12.17 10.75 11.05 1,012,194 -0.79(-6.67%)
Jul 26, 2023 10.76 11.86 10.70 11.84 1,700,438 +1.14(+10.65%)
Jul 25, 2023 10.89 11.15 10.60 10.70 732,816 -0.05(-0.47%)
Jul 24, 2023 10.90 11.20 10.60 10.75 302,984 -0.11(-1.01%)
Jul 21, 2023 10.97 10.97 10.55 10.86 377,417 +0.01(+0.09%)
Jul 20, 2023 10.84 11.15 10.68 10.85 316,282 +0.04(+0.37%)
Jul 19, 2023 11.22 11.40 10.59 10.81 457,897 -0.48(-4.25%)
Jul 18, 2023 11.36 11.40 10.90 11.29 413,411 -0.07(-0.62%)
Jul 17, 2023 10.79 11.46 10.66 11.36 646,852 +0.53(+4.89%)
Jul 14, 2023 11.06 11.33 10.71 10.83 409,670 -0.20(-1.81%)
Jul 13, 2023 11.39 11.49 11.02 11.03 240,444 -0.27(-2.39%)
Jul 12, 2023 11.37 11.42 11.03 11.30 424,264 +0.09(+0.80%)
Jul 11, 2023 11.06 11.27 10.84 11.21 446,026 +0.23(+2.09%)
Jul 10, 2023 10.62 11.01 10.54 10.98 785,658 +0.39(+3.68%)
Jul 07, 2023 11.42 11.51 10.54 10.59 1,283,933 -0.83(-7.27%)
Jul 06, 2023 11.19 11.68 11.10 11.42 534,840 +0.14(+1.24%)
Jul 05, 2023 11.33 11.43 10.93 11.28 1,349,648 -0.12(-1.05%)
Jul 03, 2023 10.95 11.42 10.94 11.40 272,403 +0.29(+2.61%)
Jun 30, 2023 11.27 11.66 11.04 11.11 1,163,557 +0.28(+2.59%)
Jun 29, 2023 10.92 11.00 10.48 10.83 619,101 +0.02(+0.19%)
Jun 28, 2023 10.28 10.82 10.18 10.81 533,292 +0.53(+5.16%)
Jun 27, 2023 10.00 10.57 10.00 10.28 769,181 +0.37(+3.73%)
Jun 26, 2023 9.470 10.33 9.300 9.910 1,542,966 +0.78(+8.54%)
Jun 23, 2023 8.710 9.130 8.570 9.130 1,578,396 +0.31(+3.51%)
Jun 22, 2023 8.650 9.040 8.589 8.820 404,978 +0.07(+0.80%)
Jun 21, 2023 8.630 8.850 8.250 8.750 802,850 +0.26(+3.06%)
Jun 20, 2023 8.140 8.710 7.810 8.490 1,695,190 +0.27(+3.28%)
Jun 16, 2023 8.770 8.770 8.120 8.220 826,330 -0.46(-5.30%)
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.