Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 9.256 9.317 9.129 9.165 5,025,956 -0.08(-0.89%)
Jul 28, 2023 9.247 9.275 9.142 9.247 5,940,237 +0.10(+1.09%)
Jul 27, 2023 9.284 9.356 9.111 9.147 5,980,232 -0.12(-1.28%)
Jul 26, 2023 9.193 9.356 9.193 9.265 4,556,507 +0.06(+0.69%)
Jul 25, 2023 9.293 9.393 9.193 9.202 7,884,448 -0.13(-1.36%)
Jul 24, 2023 8.865 9.393 8.847 9.329 11,496,215 +0.48(+5.45%)
Jul 21, 2023 8.947 8.965 8.838 8.847 2,633,769 -0.02(-0.21%)
Jul 20, 2023 8.938 8.947 8.829 8.865 2,894,888 -0.08(-0.91%)
Jul 19, 2023 8.811 8.956 8.811 8.947 4,215,854 +0.17(+1.97%)
Jul 18, 2023 8.674 8.793 8.665 8.774 3,775,480 +0.13(+1.47%)
Jul 17, 2023 8.593 8.656 8.552 8.647 2,747,112 +0.04(+0.42%)
Jul 14, 2023 8.656 8.665 8.543 8.611 2,169,902 -0.05(-0.53%)
Jul 13, 2023 8.547 8.665 8.538 8.656 3,249,837 +0.11(+1.28%)
Jul 12, 2023 8.584 8.584 8.493 8.547 5,651,519 +0.05(+0.64%)
Jul 11, 2023 8.484 8.547 8.470 8.493 3,451,929 +0.03(+0.32%)
Jul 10, 2023 8.338 8.474 8.338 8.465 2,708,140 +0.05(+0.54%)
Jul 07, 2023 8.247 8.484 8.247 8.420 4,602,777 +0.16(+1.98%)
Jul 06, 2023 8.293 8.293 8.102 8.256 7,494,743 -0.13(-1.52%)
Jul 05, 2023 8.411 8.438 8.356 8.383 6,104,905 -0.09(-1.07%)
Jul 03, 2023 8.456 8.520 8.429 8.474 2,011,344 -0.03(-0.32%)
Jun 30, 2023 8.502 8.556 8.447 8.502 4,354,405 +0.03(+0.32%)
Jun 29, 2023 8.412 8.474 8.373 8.474 4,286,524 +0.07(+0.84%)
Jun 28, 2023 8.324 8.408 8.271 8.404 4,118,607 +0.08(+0.96%)
Jun 27, 2023 8.191 8.333 8.147 8.324 3,375,679 +0.14(+1.73%)
Jun 26, 2023 8.076 8.235 8.023 8.182 4,475,972 +0.12(+1.54%)
Jun 23, 2023 8.147 8.147 8.032 8.058 6,294,117 -0.12(-1.52%)
Jun 22, 2023 8.235 8.235 8.147 8.182 2,363,712 -0.08(-0.96%)
Jun 21, 2023 8.156 8.262 8.120 8.262 4,672,211 +0.09(+1.08%)
Jun 20, 2023 8.218 8.226 8.098 8.173 4,253,066 -0.06(-0.75%)
Jun 16, 2023 8.324 8.350 8.200 8.235 6,810,111 -0.04(-0.53%)
Jun 15, 2023 8.067 8.306 8.067 8.280 5,197,127 +1.24(+17.61%)
May 08, 2023 7.066 7.084 6.987 7.040 4,191,818 +0.06(+0.89%)
May 05, 2023 6.907 7.013 6.880 6.978 4,726,419 +0.21(+3.14%)
May 04, 2023 6.942 6.982 6.717 6.765 8,220,471 -0.06(-0.91%)
May 03, 2023 6.916 6.996 6.827 6.827 6,209,066 -0.08(-1.15%)
May 02, 2023 7.084 7.093 6.734 6.907 7,140,217 -0.20(-2.86%)
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.