Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 9.310 9.840 9.099 9.810 9,513,007 +0.27(+2.83%)
Oct 09, 2024 9.590 9.740 9.270 9.540 6,773,112 -0.01(-0.10%)
Oct 08, 2024 9.020 9.665 8.970 9.550 8,985,038 +0.48(+5.29%)
Oct 07, 2024 9.490 9.610 8.855 9.070 8,753,068 -0.24(-2.58%)
Oct 04, 2024 9.400 9.500 9.140 9.310 7,502,237 +0.06(+0.65%)
Oct 03, 2024 9.020 9.360 8.790 9.250 8,805,495 +0.05(+0.54%)
Oct 02, 2024 8.090 9.300 7.990 9.200 13,007,551 +1.03(+12.61%)
Oct 01, 2024 8.890 8.970 8.040 8.170 12,253,374 -0.57(-6.52%)
Sep 30, 2024 9.760 10.11 8.580 8.740 20,003,644 -0.97(-9.99%)
Sep 27, 2024 8.900 10.00 8.580 9.710 45,245,544 +1.65(+20.47%)
Sep 26, 2024 7.790 8.090 7.585 8.060 4,470,365 +0.47(+6.19%)
Sep 25, 2024 8.080 8.090 7.501 7.590 5,397,835 -0.53(-6.53%)
Sep 24, 2024 8.080 8.270 7.780 8.120 4,221,154 +0.11(+1.37%)
Sep 23, 2024 8.230 8.519 7.980 8.010 5,428,779 -0.21(-2.55%)
Sep 20, 2024 7.790 8.250 7.740 8.220 6,914,804 +0.50(+6.48%)
Sep 19, 2024 8.130 8.179 7.640 7.720 4,502,024 -0.11(-1.40%)
Sep 18, 2024 8.080 8.270 7.764 7.830 5,093,300 -0.29(-3.57%)
Sep 17, 2024 7.920 8.250 7.870 8.120 4,867,936 +0.30(+3.84%)
Sep 16, 2024 7.700 7.860 7.400 7.820 4,027,201 +0.06(+0.77%)
Sep 13, 2024 7.400 7.830 7.400 7.760 4,402,188 +0.38(+5.15%)
Sep 12, 2024 7.210 7.430 7.091 7.380 4,548,638 +0.15(+2.07%)
Sep 11, 2024 6.870 7.310 6.800 7.230 4,271,727 +0.33(+4.78%)
Sep 10, 2024 6.700 6.970 6.540 6.900 3,807,135 +0.28(+4.23%)
Sep 09, 2024 6.950 7.000 6.550 6.620 4,043,769 -0.18(-2.65%)
Sep 06, 2024 7.060 7.110 6.710 6.800 3,789,990 -0.24(-3.41%)
Sep 05, 2024 7.030 7.240 6.980 7.040 2,062,069 +0.03(+0.43%)
Sep 04, 2024 6.890 7.140 6.780 7.010 3,320,526 +0.05(+0.72%)
Sep 03, 2024 7.300 7.365 6.940 6.960 4,480,861 -0.46(-6.20%)
Aug 30, 2024 7.440 7.540 7.330 7.420 2,892,185 +0.10(+1.37%)
Aug 29, 2024 7.230 7.540 7.180 7.320 3,113,271 +0.31(+4.42%)
Aug 28, 2024 7.260 7.350 6.910 7.010 3,702,041 -0.27(-3.71%)
Aug 27, 2024 7.410 7.470 7.100 7.280 3,727,053 -0.23(-3.06%)
Aug 26, 2024 7.500 7.650 7.390 7.510 3,598,773 +0.13(+1.76%)
Aug 23, 2024 7.370 7.680 7.345 7.380 4,239,954 +0.07(+0.96%)
Aug 22, 2024 7.700 7.753 7.300 7.310 3,937,867 -0.46(-5.92%)
Aug 21, 2024 7.300 7.790 7.250 7.770 4,245,220 +0.56(+7.77%)
Aug 20, 2024 7.270 7.365 7.081 7.210 2,535,655 -0.08(-1.10%)
Aug 19, 2024 7.320 7.330 7.130 7.290 2,605,459 +0.01(+0.14%)
Aug 16, 2024 7.360 7.530 7.240 7.280 2,604,208 -0.14(-1.89%)
Aug 15, 2024 7.430 7.660 7.390 7.420 3,578,041 +0.11(+1.50%)
Aug 14, 2024 7.380 7.440 7.060 7.310 3,270,068 +0.03(+0.41%)
Aug 13, 2024 6.850 7.320 6.775 7.280 4,265,539 +0.56(+8.33%)
Aug 12, 2024 7.130 7.210 6.680 6.720 4,996,134 -0.40(-5.62%)
Aug 09, 2024 7.200 7.520 6.940 7.120 4,208,101 +0.01(+0.14%)
Aug 08, 2024 7.240 7.280 6.895 7.110 6,600,018 +0.31(+4.56%)
Aug 07, 2024 7.340 7.370 6.780 6.800 6,267,650 -0.41(-5.69%)
Aug 06, 2024 6.840 7.350 6.585 7.210 6,727,647 +0.64(+9.74%)
Aug 05, 2024 6.270 6.930 6.220 6.570 7,180,436 -0.51(-7.20%)
Aug 02, 2024 7.010 7.265 6.945 7.080 5,137,546 -0.44(-5.85%)
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.