Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 8.889 8.985 8.870 8.880 2,872,446 +0.03(+0.32%)
Sep 28, 2023 8.765 8.899 8.593 8.851 5,810,346 +0.04(+0.43%)
Sep 27, 2023 8.803 8.878 8.729 8.813 4,924,826 +0.07(+0.85%)
Sep 26, 2023 8.943 8.952 8.701 8.738 6,653,346 -0.22(-2.49%)
Sep 25, 2023 8.990 9.008 8.934 8.962 2,917,537 -0.03(-0.31%)
Sep 22, 2023 8.962 9.064 8.915 8.990 3,400,816 +0.06(+0.63%)
Sep 21, 2023 9.204 9.204 8.924 8.934 3,653,225 -0.31(-3.32%)
Sep 20, 2023 9.380 9.390 9.232 9.241 2,922,999 -0.08(-0.90%)
Sep 19, 2023 9.315 9.399 9.306 9.325 2,995,777 -0.01(-0.10%)
Sep 18, 2023 9.399 9.399 9.306 9.334 6,249,862 -0.04(-0.40%)
Sep 15, 2023 9.362 9.427 9.343 9.371 8,077,315 -0.06(-0.59%)
Sep 14, 2023 9.334 9.446 9.287 9.427 3,605,485 +0.17(+1.81%)
Sep 13, 2023 9.362 9.418 9.250 9.259 3,924,907 -0.11(-1.19%)
Sep 12, 2023 9.446 9.520 9.362 9.371 3,993,314 -0.09(-0.98%)
Sep 11, 2023 9.473 9.501 9.436 9.464 1,941,005 +0.04(+0.39%)
Sep 08, 2023 9.427 9.501 9.408 9.427 2,032,391 -0.02(-0.20%)
Sep 07, 2023 9.427 9.529 9.418 9.446 3,601,533 -0.07(-0.68%)
Sep 06, 2023 9.501 9.548 9.464 9.511 3,385,700 -0.04(-0.39%)
Sep 05, 2023 9.613 9.618 9.497 9.548 5,006,475 -0.13(-1.35%)
Sep 01, 2023 9.613 9.725 9.585 9.678 3,469,776 +0.08(+0.87%)
Aug 31, 2023 9.576 9.632 9.557 9.594 5,847,517 +0.04(+0.39%)
Aug 30, 2023 9.585 9.632 9.543 9.557 3,015,416 -0.01(-0.10%)
Aug 29, 2023 9.427 9.576 9.408 9.567 3,400,373 +0.10(+1.08%)
Aug 28, 2023 9.222 9.483 9.222 9.464 3,088,078 +0.26(+2.83%)
Aug 25, 2023 9.138 9.250 9.078 9.204 2,838,710 +0.08(+0.92%)
Aug 24, 2023 9.017 9.148 9.008 9.120 2,621,399 +0.07(+0.82%)
Aug 23, 2023 8.915 9.055 8.901 9.045 2,203,910 +0.14(+1.57%)
Aug 22, 2023 8.980 9.041 8.892 8.906 2,574,031 -0.05(-0.52%)
Aug 21, 2023 8.934 8.962 8.831 8.952 3,162,975 +0.02(+0.21%)
Aug 18, 2023 8.841 8.990 8.785 8.934 3,211,697 +0.01(+0.10%)
Aug 17, 2023 9.064 9.129 8.920 8.924 3,270,088 -0.14(-1.54%)
Aug 16, 2023 9.120 9.204 9.064 9.064 3,318,203 -0.09(-1.02%)
Aug 15, 2023 9.259 9.259 9.138 9.157 3,121,906 -0.14(-1.50%)
Aug 14, 2023 9.399 9.399 9.283 9.297 2,797,249 -0.12(-1.28%)
Aug 11, 2023 9.436 9.460 9.404 9.418 2,174,224 -0.02(-0.20%)
Aug 10, 2023 9.567 9.622 9.418 9.436 4,707,114 -0.12(-1.27%)
Aug 09, 2023 9.539 9.622 9.520 9.557 2,964,850 -0.02(-0.19%)
Aug 08, 2023 9.446 9.585 9.362 9.576 3,375,635 +0.00(+0.00%)
Aug 07, 2023 9.492 9.576 9.469 9.576 3,773,571 +0.12(+1.28%)
Aug 04, 2023 9.408 9.511 9.371 9.455 3,559,950 +0.13(+1.40%)
Aug 03, 2023 9.446 9.501 9.259 9.325 5,310,817 -0.18(-1.86%)
Aug 02, 2023 9.492 9.576 9.390 9.501 6,267,852 +0.14(+1.49%)
Aug 01, 2023 9.306 9.390 9.287 9.362 4,342,437 -0.02(-0.20%)
Jul 31, 2023 9.473 9.536 9.343 9.380 4,910,788 -0.08(-0.88%)
Jul 28, 2023 9.464 9.492 9.356 9.464 5,804,118 +0.10(+1.09%)
Jul 27, 2023 9.501 9.576 9.325 9.362 5,843,196 -0.12(-1.28%)
Jul 26, 2023 9.408 9.576 9.408 9.483 4,452,096 +0.07(+0.69%)
Jul 25, 2023 9.511 9.613 9.408 9.418 7,703,778 -0.13(-1.36%)
Jul 24, 2023 9.073 9.613 9.055 9.548 11,232,782 +0.49(+5.45%)
Jul 21, 2023 9.157 9.176 9.045 9.055 2,573,417 -0.02(-0.21%)
Jul 20, 2023 9.148 9.157 9.036 9.073 2,828,553 -0.08(-0.91%)
Jul 19, 2023 9.017 9.166 9.017 9.157 4,119,249 +0.18(+1.97%)
Jul 18, 2023 8.878 8.999 8.869 8.980 3,689,041 +0.13(+1.47%)
Jul 17, 2023 8.794 8.859 8.752 8.850 2,684,163 +0.04(+0.42%)
Jul 14, 2023 8.859 8.869 8.743 8.813 2,120,179 -0.05(-0.53%)
Jul 13, 2023 8.748 8.869 8.738 8.859 3,175,368 +0.11(+1.28%)
Jul 12, 2023 8.785 8.785 8.692 8.748 5,522,016 +0.06(+0.64%)
Jul 11, 2023 8.682 8.748 8.669 8.692 3,372,829 +0.03(+0.32%)
Jul 10, 2023 8.534 8.673 8.534 8.664 2,646,084 +0.05(+0.54%)
Jul 07, 2023 8.441 8.682 8.441 8.617 4,497,306 +0.17(+1.98%)
Jul 06, 2023 8.487 8.487 8.292 8.450 7,323,003 -0.13(-1.52%)
Jul 05, 2023 8.608 8.636 8.552 8.580 5,965,013 -0.09(-1.07%)
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.