Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 34213 34386 34200 34347 1,319,330 +152.90(+0.45%)
Nov 23, 2022 34194 34194 34194 34194 2,358,480 +96.00(+0.28%)
Nov 22, 2022 33810 34116 33810 34098 2,768,756 +397.80(+1.18%)
Nov 21, 2022 33760 33865 33559 33700 3,511,506 -45.40(-0.13%)
Nov 18, 2022 33607 33828 33541 33746 3,147,170 +199.40(+0.59%)
Nov 17, 2022 33329 33616 33240 33546 3,191,841 -7.50(-0.02%)
Nov 16, 2022 33555 33683 33517 33554 3,001,677 -39.10(-0.12%)
Nov 15, 2022 33756 33987 33320 33593 3,905,750 +56.20(+0.17%)
Nov 14, 2022 33662 33964 33534 33537 3,542,335 -211.20(-0.63%)
Nov 11, 2022 33798 33818 33394 33748 4,307,227 +32.50(+0.10%)
Nov 10, 2022 33375 33728 33168 33715 4,804,098 +1201.50(+3.70%)
Nov 09, 2022 33004 33065 32479 32514 3,551,237 -646.90(-1.95%)
Nov 08, 2022 32935 33355 32832 33161 3,355,156 +333.80(+1.02%)
Nov 07, 2022 32454 32896 32425 32827 3,362,343 +423.80(+1.31%)
Nov 04, 2022 32265 32612 31939 32403 4,254,823 +402.00(+1.26%)
Nov 03, 2022 31985 32186 31727 32001 3,546,008 -146.60(-0.46%)
Nov 02, 2022 32576 33072 32140 32148 3,977,382 -505.40(-1.55%)
Nov 01, 2022 32863 32976 32485 32653 3,230,400 -79.70(-0.24%)
Oct 31, 2022 32754 32884 32587 32733 3,895,480 -128.90(-0.39%)
Oct 28, 2022 32204 32890 32158 32862 4,994,589 +828.50(+2.59%)
Oct 27, 2022 32062 32388 31993 32033 3,740,755 +194.20(+0.61%)
Oct 26, 2022 31738 32172 31738 31839 4,278,066 +2.40(+0.01%)
Oct 25, 2022 31464 31876 31424 31837 3,364,599 +337.10(+1.07%)
Oct 24, 2022 31187 31604 31161 31500 3,430,061 +417.00(+1.34%)
Oct 21, 2022 30279 31119 30206 31083 4,192,667 +749.00(+2.47%)
Oct 20, 2022 30412 30823 30265 30334 3,313,853 -90.20(-0.30%)
Oct 19, 2022 30439 30662 30227 30424 3,138,370 -100.00(-0.33%)
Oct 18, 2022 30698 30838 30302 30524 3,867,822 +338.00(+1.12%)
Oct 17, 2022 30060 30312 29998 30186 3,697,722 +551.00(+1.86%)
Oct 14, 2022 30192 30429 29614 29635 3,811,497 -403.90(-1.34%)
Oct 13, 2022 28756 30168 28661 30039 4,706,172 +827.90(+2.83%)
Oct 12, 2022 29233 29455 29136 29211 3,043,584 -28.40(-0.10%)
Oct 11, 2022 29085 29608 29074 29239 3,528,244 +36.30(+0.12%)
Oct 10, 2022 29419 29486 29010 29203 3,154,666 -93.90(-0.32%)
Oct 07, 2022 29685 29685 29143 29297 3,704,147 -630.10(-2.11%)
Oct 06, 2022 30206 30330 29859 29927 3,057,151 -347.00(-1.15%)
Oct 05, 2022 30078 30454 29886 30274 2,902,829 -42.40(-0.14%)
Oct 04, 2022 29827 30325 29827 30316 3,739,997 +825.40(+2.80%)
Oct 03, 2022 28855 29648 28855 29491 3,971,411 +765.40(+2.66%)
Sep 30, 2022 29123 29356 28716 28726 4,668,813 -500.10(-1.71%)
Sep 29, 2022 29514 29514 28997 29226 3,860,458 -458.10(-1.54%)
Sep 28, 2022 29199 29812 29115 29684 4,363,022 +548.70(+1.88%)
Sep 27, 2022 29420 29659 28958 29135 3,557,263 -125.80(-0.43%)
Sep 26, 2022 29537 29631 29161 29261 3,690,728 -329.60(-1.11%)
Sep 23, 2022 29956 29956 29250 29590 3,894,697 -486.30(-1.62%)
Sep 22, 2022 30204 30302 29994 30077 3,309,950 -107.10(-0.35%)
Sep 21, 2022 30819 31021 30182 30184 3,487,273 -522.40(-1.70%)
Sep 20, 2022 30888 30888 30466 30706 3,167,242 -313.50(-1.01%)
Sep 19, 2022 30723 31027 30559 31020 2,903,627 +197.30(+0.64%)
Sep 16, 2022 30867 30867 30550 30822 6,279,754 -139.40(-0.45%)
Sep 15, 2022 31125 31278 30882 30962 3,454,823 -173.30(-0.56%)
Sep 14, 2022 31141 31277 30885 31135 3,482,773 +30.10(+0.10%)
Sep 13, 2022 32006 32006 31018 31105 4,287,992 -1276.30(-3.94%)
Sep 12, 2022 32160 32504 32160 32381 3,376,249 +229.60(+0.71%)
Sep 09, 2022 31876 32228 31876 32152 3,132,791 +377.20(+1.19%)
Sep 08, 2022 31482 31783 31322 31774 3,366,854 +193.20(+0.61%)
Sep 07, 2022 31146 31644 31095 31581 3,445,582 +436.00(+1.40%)
Sep 06, 2022 31344 31464 31048 31145 3,448,118 -173.10(-0.55%)
Sep 02, 2022 31318 31318 31318 31318 3,065,293 -338.00(-1.07%)
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.