Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 9.061 9.145 8.992 9.091 9,537,142 +0.05(+0.55%)
Nov 29, 2023 9.061 9.101 8.992 9.041 6,417,027 -0.01(-0.11%)
Nov 28, 2023 9.229 9.249 9.021 9.051 6,788,401 -0.20(-2.14%)
Nov 27, 2023 9.269 9.313 9.200 9.249 6,222,734 -0.09(-0.95%)
Nov 24, 2023 9.299 9.358 9.234 9.338 3,101,601 +0.06(+0.64%)
Nov 22, 2023 9.269 9.328 9.195 9.279 4,478,116 +0.11(+1.19%)
Nov 21, 2023 9.238 9.273 9.121 9.170 11,210,435 -0.09(-0.95%)
Nov 20, 2023 9.199 9.277 9.101 9.258 9,753,878 +0.02(+0.21%)
Nov 17, 2023 9.082 9.248 8.974 9.238 11,758,926 +0.27(+3.05%)
Nov 16, 2023 9.199 9.238 8.896 8.965 6,560,076 -0.19(-2.03%)
Nov 15, 2023 8.994 9.199 8.994 9.150 7,107,230 +0.14(+1.52%)
Nov 14, 2023 8.896 9.082 8.877 9.013 7,875,054 +0.26(+3.02%)
Nov 13, 2023 8.925 8.955 8.750 8.750 9,849,965 -0.24(-2.72%)
Nov 10, 2023 8.896 9.023 8.857 8.994 7,449,799 +0.14(+1.55%)
Nov 09, 2023 9.043 9.057 8.798 8.857 12,977,303 -0.16(-1.74%)
Nov 08, 2023 9.287 9.356 8.935 9.013 17,116,800 +0.09(+0.99%)
Nov 07, 2023 9.013 9.043 8.881 8.925 15,415,080 -0.08(-0.87%)
Nov 06, 2023 9.043 9.087 8.945 9.004 10,007,689 -0.06(-0.65%)
Nov 03, 2023 8.867 9.092 8.828 9.062 7,469,299 +0.33(+3.81%)
Nov 02, 2023 8.779 8.798 8.652 8.730 7,353,730 +0.01(+0.11%)
Nov 01, 2023 8.662 8.745 8.613 8.720 6,625,488 +0.02(+0.22%)
Oct 31, 2023 8.681 8.759 8.583 8.701 7,780,644 +0.06(+0.68%)
Oct 30, 2023 8.652 8.764 8.564 8.642 7,758,572 +0.07(+0.80%)
Oct 27, 2023 8.789 8.803 8.544 8.574 6,309,100 -0.22(-2.45%)
Oct 26, 2023 8.779 8.984 8.730 8.789 7,743,968 +0.02(+0.22%)
Oct 25, 2023 8.867 8.896 8.710 8.769 6,740,014 -0.14(-1.54%)
Oct 24, 2023 8.759 8.974 8.740 8.906 8,684,202 +0.19(+2.13%)
Oct 23, 2023 8.808 8.955 8.681 8.720 11,736,134 -0.37(-4.09%)
Oct 20, 2023 9.131 9.160 9.004 9.092 7,838,794 -0.01(-0.11%)
Oct 19, 2023 9.150 9.229 9.057 9.101 7,966,388 -0.06(-0.64%)
Oct 18, 2023 9.121 9.248 9.077 9.160 5,529,814 -0.06(-0.64%)
Oct 17, 2023 9.170 9.336 9.141 9.219 13,132,364 -0.04(-0.42%)
Oct 16, 2023 9.160 9.268 9.102 9.258 4,517,780 +0.14(+1.50%)
Oct 13, 2023 9.229 9.268 9.062 9.121 6,238,789 -0.13(-1.37%)
Oct 12, 2023 9.463 9.463 9.199 9.248 9,570,989 -0.22(-2.37%)
Oct 11, 2023 9.405 9.527 9.365 9.473 4,653,305 +0.07(+0.73%)
Oct 10, 2023 9.532 9.541 9.375 9.405 6,518,996 -0.04(-0.41%)
Oct 09, 2023 9.444 9.522 9.336 9.444 4,929,642 +0.00(+0.00%)
Oct 06, 2023 9.444 9.478 9.297 9.444 9,035,796 -0.03(-0.31%)
Oct 05, 2023 9.483 9.580 9.307 9.473 10,129,167 -0.01(-0.10%)
Oct 04, 2023 9.395 9.500 9.229 9.483 14,393,573 +0.05(+0.52%)
Oct 03, 2023 9.698 9.708 9.150 9.434 19,694,072 -0.39(-3.98%)
Oct 02, 2023 10.06 10.14 9.727 9.825 26,692,356 +0.19(+1.93%)
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 9.644 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%)
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.