Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 9.030 9.200 9.000 9.040 327,288 -0.03(-0.33%)
Jul 22, 2024 8.670 9.225 8.630 9.070 805,354 +0.41(+4.73%)
Jul 19, 2024 8.770 8.890 8.610 8.660 344,577 -0.07(-0.80%)
Jul 18, 2024 9.280 9.400 8.580 8.730 817,861 -0.56(-6.08%)
Jul 17, 2024 9.180 9.470 9.010 9.295 692,224 +0.02(+0.16%)
Jul 16, 2024 8.820 9.335 8.440 9.280 2,281,879 -0.77(-7.66%)
Jul 15, 2024 9.820 10.13 9.790 10.05 332,935 +0.25(+2.55%)
Jul 12, 2024 9.840 10.05 9.760 9.800 331,488 -0.01(-0.10%)
Jul 11, 2024 9.900 9.950 9.620 9.810 331,735 +0.11(+1.13%)
Jul 10, 2024 9.730 9.790 9.520 9.700 544,937 +0.05(+0.52%)
Jul 09, 2024 9.650 9.850 9.360 9.650 360,747 +0.01(+0.10%)
Jul 08, 2024 9.350 9.660 9.350 9.640 392,186 +0.37(+3.99%)
Jul 05, 2024 9.270 9.300 9.070 9.270 437,464 -0.07(-0.75%)
Jul 03, 2024 9.380 9.460 9.325 9.340 155,788 -0.04(-0.43%)
Jul 02, 2024 9.240 9.400 9.170 9.380 237,690 +0.10(+1.08%)
Jul 01, 2024 9.740 9.765 9.150 9.280 498,149 -0.48(-4.92%)
Jun 28, 2024 9.640 9.890 9.460 9.760 1,712,831 +0.20(+2.09%)
Jun 27, 2024 9.600 9.624 9.300 9.560 297,278 +0.07(+0.74%)
Jun 26, 2024 9.250 9.610 9.230 9.490 459,556 +0.24(+2.59%)
Jun 25, 2024 9.620 9.720 9.115 9.250 952,147 -0.43(-4.44%)
Jun 24, 2024 10.21 10.27 9.600 9.680 652,066 -0.54(-5.28%)
Jun 21, 2024 10.12 10.42 9.980 10.22 820,951 +0.08(+0.79%)
Jun 20, 2024 10.30 10.53 9.930 10.14 641,149 -0.25(-2.41%)
Jun 18, 2024 10.40 10.52 10.17 10.39 473,309 -0.09(-0.86%)
Jun 17, 2024 10.33 10.51 10.22 10.48 389,117 +0.07(+0.67%)
Jun 14, 2024 10.22 10.45 10.10 10.41 295,289 +0.06(+0.58%)
Jun 13, 2024 10.33 10.49 10.22 10.35 348,436 +0.02(+0.19%)
Jun 12, 2024 10.00 10.39 9.920 10.33 685,024 +0.61(+6.28%)
Jun 11, 2024 9.710 9.750 9.510 9.720 358,859 -0.01(-0.10%)
Jun 10, 2024 9.550 9.810 9.500 9.730 342,623 +0.23(+2.42%)
Jun 07, 2024 9.580 9.680 9.300 9.500 1,167,051 -0.18(-1.86%)
Jun 06, 2024 9.570 9.830 9.570 9.680 521,061 +0.03(+0.31%)
Jun 05, 2024 9.480 9.690 9.470 9.650 593,741 +0.22(+2.33%)
Jun 04, 2024 9.380 9.640 9.320 9.430 474,571 +0.01(+0.11%)
Jun 03, 2024 9.160 9.565 9.110 9.420 488,647 +0.38(+4.20%)
May 31, 2024 8.970 9.130 8.843 9.040 1,237,235 +0.17(+1.92%)
May 30, 2024 8.650 8.980 8.610 8.870 380,695 +0.32(+3.74%)
May 29, 2024 8.460 8.770 8.460 8.550 336,612 -0.10(-1.16%)
May 28, 2024 8.370 8.690 8.330 8.650 467,545 +0.28(+3.35%)
May 24, 2024 8.250 8.500 8.200 8.370 443,642 +0.14(+1.70%)
May 23, 2024 8.360 8.360 8.060 8.230 534,736 -0.07(-0.84%)
May 22, 2024 8.610 8.711 8.215 8.300 614,328 -0.42(-4.82%)
May 21, 2024 8.350 8.720 8.220 8.720 449,677 +0.33(+3.93%)
May 20, 2024 8.350 8.490 8.280 8.390 397,091 +0.10(+1.21%)
May 17, 2024 8.220 8.410 8.090 8.290 397,957 -0.16(-1.89%)
May 16, 2024 8.490 8.595 8.275 8.450 524,414 -0.13(-1.52%)
May 15, 2024 8.510 8.685 8.385 8.580 641,419 +0.09(+1.06%)
May 14, 2024 7.850 8.590 7.830 8.490 1,146,388 +0.79(+10.26%)
May 13, 2024 7.280 7.840 7.210 7.700 2,052,943 +0.49(+6.80%)
May 10, 2024 7.820 7.820 6.830 7.210 2,815,852 +0.39(+5.72%)
May 09, 2024 6.620 6.840 6.560 6.820 528,666 +0.20(+3.02%)
May 08, 2024 6.560 6.690 6.482 6.620 377,803 -0.07(-1.05%)
May 07, 2024 6.610 6.905 6.590 6.690 351,660 +0.13(+1.98%)
May 06, 2024 6.590 6.685 6.540 6.560 324,161 -0.01(-0.15%)
May 03, 2024 6.540 6.730 6.510 6.570 378,899 +0.15(+2.34%)
May 02, 2024 6.120 6.425 6.020 6.420 447,248 +0.41(+6.82%)
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.