Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 10.33 10.59 10.20 10.53 355,117 +0.20(+1.94%)
Dec 28, 2023 10.05 10.41 10.02 10.33 406,211 +0.18(+1.77%)
Dec 27, 2023 10.08 10.22 10.04 10.15 454,937 +0.12(+1.20%)
Dec 26, 2023 9.940 10.24 9.940 10.03 523,058 +0.07(+0.70%)
Dec 22, 2023 10.00 10.28 9.850 9.960 472,871 -0.02(-0.20%)
Dec 21, 2023 9.790 9.990 9.700 9.980 433,297 +0.30(+3.10%)
Dec 20, 2023 10.14 10.14 9.650 9.680 383,001 -0.16(-1.63%)
Dec 19, 2023 9.990 10.17 9.780 9.840 229,435 +0.00(+0.00%)
Dec 18, 2023 9.950 10.03 9.765 9.840 242,176 -0.06(-0.61%)
Dec 15, 2023 9.970 10.15 9.775 9.900 790,544 -0.01(-0.10%)
Dec 14, 2023 10.24 10.32 9.840 9.910 493,721 -0.15(-1.49%)
Dec 13, 2023 9.860 10.20 9.760 10.06 456,905 +0.23(+2.34%)
Dec 12, 2023 9.610 9.855 9.530 9.830 534,284 +0.26(+2.72%)
Dec 11, 2023 9.680 9.770 9.380 9.570 319,590 -0.21(-2.15%)
Dec 08, 2023 9.510 9.840 9.510 9.780 350,931 +0.19(+1.98%)
Dec 07, 2023 9.910 9.990 9.565 9.590 402,922 -0.35(-3.52%)
Dec 06, 2023 10.05 10.16 9.900 9.940 530,954 +0.01(+0.10%)
Dec 05, 2023 9.860 10.05 9.735 9.930 418,181 +0.04(+0.35%)
Dec 04, 2023 9.700 9.975 9.650 9.895 377,231 +0.14(+1.49%)
Dec 01, 2023 9.470 9.780 9.340 9.750 325,338 +0.28(+2.96%)
Nov 30, 2023 9.480 9.710 9.450 9.470 642,270 -0.05(-0.53%)
Nov 29, 2023 9.620 9.720 9.460 9.520 729,518 -0.02(-0.21%)
Nov 28, 2023 9.560 9.640 9.320 9.540 742,503 +0.03(+0.32%)
Nov 27, 2023 9.510 9.590 9.290 9.510 871,093 -0.12(-1.25%)
Nov 24, 2023 9.430 9.780 9.410 9.630 816,158 +0.23(+2.45%)
Nov 22, 2023 9.470 9.635 9.320 9.400 2,104,313 -0.02(-0.21%)
Nov 21, 2023 9.800 10.00 9.380 9.420 814,123 -0.42(-4.27%)
Nov 20, 2023 9.390 9.850 9.240 9.840 603,092 +0.46(+4.90%)
Nov 17, 2023 9.110 9.490 9.000 9.380 928,686 +0.36(+3.99%)
Nov 16, 2023 8.860 9.086 8.730 9.020 555,114 +0.11(+1.23%)
Nov 15, 2023 8.530 9.110 8.530 8.910 1,048,247 +0.46(+5.44%)
Nov 14, 2023 8.310 8.650 8.310 8.450 1,480,656 +0.33(+4.06%)
Nov 13, 2023 7.920 8.130 7.811 8.120 721,407 +0.12(+1.50%)
Nov 10, 2023 8.310 8.310 7.740 8.000 1,267,875 -0.29(-3.50%)
Nov 09, 2023 8.780 8.780 7.980 8.290 2,721,970 -0.45(-5.15%)
Nov 08, 2023 9.250 9.680 8.650 8.740 2,093,010 +0.66(+8.17%)
Nov 07, 2023 8.000 8.200 7.890 8.080 1,289,822 +0.11(+1.38%)
Nov 06, 2023 7.920 8.020 7.780 7.970 1,040,121 +0.04(+0.50%)
Nov 03, 2023 7.940 8.180 7.890 7.930 966,431 +0.15(+1.93%)
Nov 02, 2023 7.690 7.825 7.670 7.780 950,498 +0.13(+1.70%)
Nov 01, 2023 7.610 7.670 7.440 7.650 1,007,961 +0.05(+0.66%)
Oct 31, 2023 7.670 7.770 7.510 7.600 386,404 -0.01(-0.13%)
Oct 30, 2023 7.790 7.910 7.580 7.610 327,850 -0.10(-1.30%)
Oct 27, 2023 7.760 7.830 7.580 7.710 303,729 -0.06(-0.77%)
Oct 26, 2023 7.830 7.970 7.730 7.770 383,164 -0.02(-0.26%)
Oct 25, 2023 7.890 7.980 7.725 7.790 334,779 -0.15(-1.89%)
Oct 24, 2023 7.790 8.050 7.790 7.940 599,678 +0.23(+2.98%)
Oct 23, 2023 7.810 7.840 7.550 7.710 400,681 -0.10(-1.28%)
Oct 20, 2023 7.920 8.050 7.685 7.810 2,476,957 -0.12(-1.51%)
Oct 19, 2023 8.000 8.370 7.920 7.930 359,118 -0.20(-2.46%)
Oct 18, 2023 8.360 8.590 8.100 8.130 486,293 -0.35(-4.13%)
Oct 17, 2023 8.280 8.735 8.280 8.480 475,732 +0.18(+2.17%)
Oct 16, 2023 8.200 8.310 7.950 8.300 2,246,759 +0.16(+1.97%)
Oct 13, 2023 8.110 8.240 8.000 8.140 251,257 +0.05(+0.62%)
Oct 12, 2023 8.350 8.470 8.050 8.090 453,935 -0.28(-3.35%)
Oct 11, 2023 8.820 8.820 8.360 8.370 297,550 -0.42(-4.78%)
Oct 10, 2023 8.880 8.950 8.758 8.790 278,553 -0.05(-0.57%)
Oct 09, 2023 8.640 8.910 8.640 8.840 214,904 +0.02(+0.23%)
Oct 06, 2023 8.580 8.900 8.530 8.820 314,582 +0.23(+2.68%)
Oct 05, 2023 8.440 8.590 8.360 8.590 248,637 +0.16(+1.90%)
Oct 04, 2023 8.720 8.775 8.370 8.430 265,868 -0.29(-3.33%)
Oct 03, 2023 8.620 8.980 8.620 8.720 321,206 +0.05(+0.58%)
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.