Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 10.33 10.35 10.17 10.20 3,302,717 -0.14(-1.38%)
Dec 28, 2023 10.32 10.36 10.31 10.35 3,138,025 +0.01(+0.09%)
Dec 27, 2023 10.38 10.39 10.31 10.34 4,094,658 -0.04(-0.36%)
Dec 26, 2023 10.31 10.40 10.29 10.38 2,411,580 +0.07(+0.73%)
Dec 22, 2023 10.31 10.40 10.27 10.30 3,030,447 +0.02(+0.18%)
Dec 21, 2023 10.31 10.33 10.19 10.28 3,209,583 +0.05(+0.46%)
Dec 20, 2023 10.29 10.41 10.21 10.24 3,883,331 -0.11(-1.08%)
Dec 19, 2023 10.20 10.37 10.19 10.35 7,141,335 +0.20(+1.93%)
Dec 18, 2023 10.20 10.21 10.12 10.15 4,326,968 +0.00(+0.00%)
Dec 15, 2023 10.22 10.22 10.08 10.15 7,027,045 -0.07(-0.64%)
Dec 14, 2023 10.14 10.33 10.12 10.22 5,805,437 +0.18(+1.77%)
Dec 13, 2023 9.844 10.07 9.788 10.04 3,721,428 +0.21(+2.09%)
Dec 12, 2023 9.741 9.876 9.694 9.834 3,252,138 +0.10(+1.06%)
Dec 11, 2023 9.806 9.825 9.732 9.732 2,744,982 -0.07(-0.76%)
Dec 08, 2023 9.769 9.890 9.760 9.806 2,932,679 -0.01(-0.10%)
Dec 07, 2023 9.750 9.816 9.685 9.816 2,150,846 +0.09(+0.96%)
Dec 06, 2023 9.834 9.890 9.647 9.722 4,186,558 -0.05(-0.48%)
Dec 05, 2023 9.788 9.825 9.732 9.769 3,124,688 -0.06(-0.57%)
Dec 04, 2023 9.816 9.881 9.780 9.825 4,266,004 -0.04(-0.38%)
Dec 01, 2023 9.675 9.872 9.652 9.862 4,248,041 +0.17(+1.73%)
Nov 30, 2023 9.619 9.722 9.610 9.694 4,507,069 +0.07(+0.78%)
Nov 29, 2023 9.545 9.643 9.545 9.619 3,355,349 +0.14(+1.48%)
Nov 28, 2023 9.451 9.521 9.423 9.479 2,656,856 +0.01(+0.10%)
Nov 27, 2023 9.470 9.489 9.423 9.470 2,980,901 -0.04(-0.39%)
Nov 24, 2023 9.498 9.549 9.465 9.507 1,141,237 -0.01(-0.10%)
Nov 22, 2023 9.479 9.526 9.414 9.517 2,714,719 +0.07(+0.79%)
Nov 21, 2023 9.405 9.470 9.405 9.442 2,276,772 +0.00(+0.00%)
Nov 20, 2023 9.414 9.470 9.358 9.442 3,742,512 +0.04(+0.40%)
Nov 17, 2023 9.330 9.423 9.321 9.405 3,189,042 +0.10(+1.10%)
Nov 16, 2023 9.433 9.475 9.283 9.302 3,076,070 -0.15(-1.58%)
Nov 15, 2023 9.395 9.479 9.372 9.451 3,369,655 +0.04(+0.40%)
Nov 14, 2023 9.265 9.423 9.265 9.414 3,720,715 +0.34(+3.70%)
Nov 13, 2023 9.087 9.157 9.040 9.078 2,014,777 -0.06(-0.61%)
Nov 10, 2023 9.134 9.162 9.078 9.134 2,129,686 +0.08(+0.93%)
Nov 09, 2023 9.246 9.274 9.040 9.050 2,587,059 -0.16(-1.72%)
Nov 08, 2023 9.199 9.251 9.138 9.209 2,273,381 +0.01(+0.10%)
Nov 07, 2023 9.162 9.237 9.096 9.199 2,703,310 +0.05(+0.51%)
Nov 06, 2023 9.246 9.246 9.115 9.152 2,804,621 -0.08(-0.91%)
Nov 03, 2023 9.218 9.302 9.218 9.237 4,174,149 +0.15(+1.64%)
Nov 02, 2023 9.003 9.106 8.980 9.087 4,388,356 +0.20(+2.21%)
Nov 01, 2023 8.732 8.900 8.667 8.891 4,045,658 +0.18(+2.04%)
Oct 31, 2023 8.658 8.751 8.592 8.714 3,935,684 +0.12(+1.41%)
Oct 30, 2023 8.592 8.686 8.527 8.592 4,753,870 +0.06(+0.66%)
Oct 27, 2023 8.835 8.875 8.480 8.536 6,191,423 -0.05(-0.54%)
Oct 26, 2023 8.471 8.788 8.461 8.583 8,401,882 +0.22(+2.68%)
Oct 25, 2023 8.368 8.489 8.303 8.359 7,123,410 -0.07(-0.89%)
Oct 24, 2023 8.452 8.499 8.359 8.433 4,425,733 +0.01(+0.11%)
Oct 23, 2023 8.359 8.471 8.284 8.424 4,080,726 +0.01(+0.11%)
Oct 20, 2023 8.452 8.564 8.405 8.415 3,621,369 -0.07(-0.77%)
Oct 19, 2023 8.592 8.686 8.461 8.480 4,559,229 -0.17(-1.94%)
Oct 18, 2023 8.732 8.760 8.597 8.648 2,775,247 -0.17(-1.91%)
Oct 17, 2023 8.714 8.854 8.714 8.816 3,068,176 +0.04(+0.43%)
Oct 16, 2023 8.658 8.807 8.597 8.779 2,876,226 +0.20(+2.29%)
Oct 13, 2023 8.742 8.788 8.573 8.583 4,248,244 -0.13(-1.50%)
Oct 12, 2023 8.788 8.816 8.653 8.714 2,725,047 -0.12(-1.37%)
Oct 11, 2023 8.742 8.844 8.742 8.835 2,599,393 +0.12(+1.39%)
Oct 10, 2023 8.686 8.798 8.676 8.714 2,442,298 +0.04(+0.43%)
Oct 09, 2023 8.499 8.722 8.499 8.676 2,189,883 +0.12(+1.42%)
Oct 06, 2023 8.433 8.648 8.433 8.555 3,020,152 +0.04(+0.44%)
Oct 05, 2023 8.424 8.555 8.377 8.517 2,785,150 +0.09(+1.11%)
Oct 04, 2023 8.415 8.475 8.284 8.424 6,897,722 +0.01(+0.11%)
Oct 03, 2023 8.583 8.629 8.321 8.415 5,780,151 -0.26(-3.01%)
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.