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 3,775,557 +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 +0.18(+2.19%)
Jun 14, 2023 8.182 8.226 8.005 8.103 4,976,343 -0.04(-0.44%)
Jun 13, 2023 8.049 8.160 8.032 8.138 4,634,018 +0.13(+1.66%)
Jun 12, 2023 7.925 8.023 7.908 8.005 3,190,420 +0.12(+1.46%)
Jun 09, 2023 7.899 7.939 7.855 7.890 3,486,981 -0.01(-0.11%)
Jun 08, 2023 7.863 7.934 7.801 7.899 4,479,817 +0.03(+0.34%)
Jun 07, 2023 7.828 7.899 7.793 7.872 3,531,811 +0.12(+1.48%)
Jun 06, 2023 7.545 7.810 7.545 7.757 4,485,252 +0.15(+1.98%)
Jun 05, 2023 7.633 7.655 7.474 7.607 4,153,680 -0.01(-0.12%)
Jun 02, 2023 7.438 7.651 7.421 7.615 4,843,792 +0.28(+3.86%)
Jun 01, 2023 7.235 7.341 7.190 7.332 3,475,400 +0.12(+1.72%)
May 31, 2023 7.261 7.297 7.168 7.208 4,378,344 -0.12(-1.57%)
May 30, 2023 7.279 7.376 7.239 7.323 3,745,148 +0.09(+1.22%)
May 26, 2023 7.049 7.270 6.996 7.235 4,366,658 +0.21(+3.03%)
May 25, 2023 7.093 7.111 6.907 7.022 5,501,206 -0.10(-1.37%)
May 24, 2023 7.190 7.190 7.084 7.120 3,802,219 -0.13(-1.83%)
May 23, 2023 7.244 7.403 7.244 7.252 3,577,670 -0.02(-0.24%)
May 22, 2023 7.288 7.314 7.186 7.270 3,110,733 -0.01(-0.12%)
May 19, 2023 7.314 7.368 7.235 7.279 2,504,038 -0.02(-0.24%)
May 18, 2023 7.164 7.306 7.151 7.297 3,562,477 +0.11(+1.48%)
May 17, 2023 7.058 7.208 7.031 7.190 4,130,343 +0.20(+2.92%)
May 16, 2023 7.146 7.146 6.978 6.987 3,632,367 -0.12(-1.74%)
May 15, 2023 7.075 7.184 7.066 7.111 4,023,766 +0.09(+1.26%)
May 12, 2023 7.049 7.066 6.960 7.022 2,811,693 +0.02(+0.25%)
May 11, 2023 6.934 7.013 6.903 7.004 3,422,975 +0.01(+0.13%)
May 10, 2023 7.102 7.128 6.907 6.996 5,347,971 -0.03(-0.38%)
May 09, 2023 7.013 7.091 6.987 7.022 4,608,602 -0.02(-0.25%)
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.