Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 9.620 9.800 9.620 9.639 6,513,148 +0.05(+0.51%)
Sep 28, 2023 9.414 9.620 9.405 9.590 8,226,235 +0.22(+2.29%)
Sep 27, 2023 9.502 9.600 9.248 9.375 8,814,371 -0.13(-1.34%)
Sep 26, 2023 9.434 9.558 9.434 9.502 6,018,731 +0.00(+0.00%)
Sep 25, 2023 9.405 9.512 9.453 9.502 5,723,459 +0.08(+0.83%)
Sep 22, 2023 9.473 9.512 9.351 9.424 6,291,409 -0.05(-0.52%)
Sep 21, 2023 9.620 9.639 9.463 9.473 6,750,511 -0.19(-1.92%)
Sep 20, 2023 9.727 9.864 9.639 9.659 11,427,144 -0.01(-0.10%)
Sep 19, 2023 9.610 9.708 9.592 9.668 10,453,902 +0.07(+0.71%)
Sep 18, 2023 9.571 9.659 9.463 9.600 12,167,965 +0.05(+0.51%)
Sep 15, 2023 9.541 9.644 9.483 9.551 18,160,310 -0.06(-0.61%)
Sep 14, 2023 9.649 9.683 9.551 9.610 9,751,060 +0.08(+0.82%)
Sep 13, 2023 9.717 9.732 9.512 9.532 9,080,432 -0.12(-1.22%)
Sep 12, 2023 9.815 9.898 9.561 9.649 15,590,091 -0.14(-1.40%)
Sep 11, 2023 9.923 9.991 9.732 9.786 6,955,351 -0.10(-0.99%)
Sep 08, 2023 9.776 9.981 9.717 9.884 7,527,913 +0.11(+1.10%)
Sep 07, 2023 9.903 9.952 9.747 9.776 11,794,245 -0.12(-1.19%)
Sep 06, 2023 10.32 10.34 9.756 9.893 15,848,745 -0.49(-4.71%)
Sep 05, 2023 10.55 10.64 10.37 10.38 7,368,234 -0.17(-1.58%)
Sep 01, 2023 10.60 10.67 10.50 10.55 5,700,347 +0.04(+0.37%)
Aug 31, 2023 10.72 10.74 10.50 10.51 7,298,431 -0.24(-2.27%)
Aug 30, 2023 10.77 10.81 10.69 10.75 5,088,843 +0.00(+0.00%)
Aug 29, 2023 10.80 10.87 10.69 10.75 4,148,840 +0.04(+0.36%)
Aug 28, 2023 10.75 10.88 10.70 10.71 4,165,681 -0.01(-0.09%)
Aug 25, 2023 10.72 10.79 10.61 10.72 5,321,218 +0.02(+0.18%)
Aug 24, 2023 10.68 10.89 10.65 10.70 6,177,848 -0.05(-0.45%)
Aug 23, 2023 10.78 10.80 10.69 10.75 6,001,156 -0.04(-0.36%)
Aug 22, 2023 10.86 10.91 10.77 10.79 6,132,277 -0.09(-0.80%)
Aug 21, 2023 10.90 11.01 10.81 10.88 6,198,552 -0.01(-0.09%)
Aug 18, 2023 10.83 11.04 10.80 10.89 7,794,644 -0.08(-0.71%)
Aug 17, 2023 10.86 11.01 10.85 10.97 8,263,036 +0.14(+1.25%)
Aug 16, 2023 10.69 10.84 10.68 10.83 8,750,179 +0.04(+0.36%)
Aug 15, 2023 10.74 10.82 10.69 10.79 6,644,045 -0.03(-0.27%)
Aug 14, 2023 10.94 10.94 10.81 10.82 5,604,031 -0.15(-1.41%)
Aug 11, 2023 10.75 11.03 10.72 10.98 8,135,045 +0.18(+1.70%)
Aug 10, 2023 10.96 11.05 10.75 10.79 6,040,232 -0.10(-0.89%)
Aug 09, 2023 10.78 11.10 10.76 10.89 10,564,538 +0.11(+0.99%)
Aug 08, 2023 10.61 10.81 10.41 10.78 10,177,249 +0.14(+1.36%)
Aug 07, 2023 10.49 11.10 10.49 10.64 23,020,436 +0.40(+3.87%)
Aug 04, 2023 10.12 10.28 10.05 10.24 13,181,935 +0.14(+1.34%)
Aug 03, 2023 10.09 10.14 9.956 10.11 7,080,963 +0.02(+0.19%)
Aug 02, 2023 9.835 10.14 9.800 10.09 8,647,208 +0.20(+2.05%)
Aug 01, 2023 10.16 10.19 9.816 9.884 12,253,483 -0.30(-2.94%)
Jul 31, 2023 10.10 10.20 10.03 10.18 21,714,936 +0.13(+1.25%)
Jul 28, 2023 10.11 10.11 9.980 10.06 8,278,152 +0.07(+0.68%)
Jul 27, 2023 10.11 10.16 9.942 9.990 6,597,875 -0.15(-1.43%)
Jul 26, 2023 10.09 10.22 10.03 10.14 7,013,088 +0.07(+0.67%)
Jul 25, 2023 10.20 10.25 10.01 10.07 8,127,444 -0.20(-1.98%)
Jul 24, 2023 10.12 10.38 10.11 10.27 6,918,828 +0.14(+1.34%)
Jul 21, 2023 10.14 10.20 10.05 10.14 5,041,924 +0.01(+0.10%)
Jul 20, 2023 10.21 10.28 10.09 10.13 7,081,337 +0.04(+0.38%)
Jul 19, 2023 9.942 10.17 9.913 10.09 8,492,677 +0.24(+2.46%)
Jul 18, 2023 9.690 9.971 9.632 9.845 8,512,811 +0.16(+1.70%)
Jul 17, 2023 9.768 9.768 9.586 9.681 6,184,846 -0.15(-1.48%)
Jul 14, 2023 9.855 9.884 9.777 9.826 5,847,934 -0.13(-1.26%)
Jul 13, 2023 9.913 9.990 9.888 9.951 6,255,079 +0.05(+0.49%)
Jul 12, 2023 10.01 10.11 9.864 9.903 6,227,709 -0.01(-0.10%)
Jul 11, 2023 9.671 9.971 9.656 9.913 15,886,325 +0.31(+3.22%)
Jul 10, 2023 9.545 9.613 9.477 9.603 9,942,176 +0.07(+0.71%)
Jul 07, 2023 9.497 9.661 9.497 9.535 11,076,485 +0.02(+0.20%)
Jul 06, 2023 9.497 9.574 9.400 9.516 6,920,910 -0.07(-0.71%)
Jul 05, 2023 9.497 9.632 9.390 9.584 7,076,527 +0.02(+0.20%)
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.