Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 10.10 10.64 9.910 10.34 2,948,961 +0.21(+2.07%)
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%)
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.