Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 9.465 9.650 9.377 9.494 84,482,952 +0.13(+1.35%)
Oct 30, 2023 9.664 9.722 9.281 9.367 111,069,824 -0.18(-1.91%)
Oct 27, 2023 10.48 10.52 9.492 9.549 195,853,488 -1.33(-12.25%)
Oct 26, 2023 11.42 11.44 10.86 10.88 88,257,720 -0.18(-1.65%)
Oct 25, 2023 10.88 11.16 10.75 11.06 77,056,016 +0.14(+1.32%)
Oct 24, 2023 11.03 11.09 10.91 10.92 49,786,184 -0.09(-0.78%)
Oct 23, 2023 11.07 11.21 10.95 11.01 51,169,392 -0.15(-1.37%)
Oct 20, 2023 11.10 11.28 11.06 11.16 55,599,568 +0.11(+0.95%)
Oct 19, 2023 11.11 11.28 11.04 11.05 51,103,748 -0.21(-1.87%)
Oct 18, 2023 11.44 11.44 11.27 11.27 46,783,700 -0.28(-2.41%)
Oct 17, 2023 11.36 11.67 11.36 11.54 42,233,804 +0.11(+0.92%)
Oct 16, 2023 11.42 11.47 11.33 11.44 30,429,002 +0.12(+1.02%)
Oct 13, 2023 11.48 11.51 11.31 11.32 49,322,428 -0.18(-1.58%)
Oct 12, 2023 11.39 11.57 11.35 11.51 53,823,496 -0.24(-2.04%)
Oct 11, 2023 11.78 11.88 11.65 11.74 32,542,564 +0.05(+0.41%)
Oct 10, 2023 11.60 11.79 11.59 11.70 42,132,912 +0.12(+1.08%)
Oct 09, 2023 11.31 11.65 11.29 11.57 34,752,800 +0.07(+0.58%)
Oct 06, 2023 11.33 11.65 11.20 11.51 60,033,344 +0.10(+0.84%)
Oct 05, 2023 11.45 11.51 11.21 11.41 49,437,300 -0.09(-0.75%)
Oct 04, 2023 11.52 11.58 11.39 11.50 47,107,716 -0.08(-0.66%)
Oct 03, 2023 11.66 11.73 11.52 11.57 57,429,176 -0.23(-1.95%)
Oct 02, 2023 11.87 11.93 11.73 11.80 53,400,532 -0.11(-0.89%)
Sep 29, 2023 12.09 12.14 11.84 11.91 65,048,596 -0.13(-1.11%)
Sep 28, 2023 11.81 12.14 11.67 12.04 51,202,496 +0.16(+1.37%)
Sep 27, 2023 12.00 12.00 11.75 11.88 43,398,776 -0.04(-0.32%)
Sep 26, 2023 11.98 12.13 11.86 11.92 42,986,376 -0.14(-1.19%)
Sep 25, 2023 11.84 12.16 12.01 12.06 42,979,788 +0.14(+1.21%)
Sep 22, 2023 11.98 12.24 11.90 11.92 68,064,888 +0.22(+1.89%)
Sep 21, 2023 11.70 11.84 11.66 11.70 41,840,568 -0.15(-1.29%)
Sep 20, 2023 12.13 12.15 11.84 11.85 39,041,812 -0.19(-1.59%)
Sep 19, 2023 11.83 12.13 11.80 12.04 42,633,060 +0.21(+1.78%)
Sep 18, 2023 11.98 12.00 11.74 11.83 49,459,060 -0.26(-2.14%)
Sep 15, 2023 11.89 12.26 11.89 12.09 66,733,368 -0.01(-0.08%)
Sep 14, 2023 12.09 12.18 11.90 12.10 45,236,188 -0.02(-0.16%)
Sep 13, 2023 12.17 12.38 12.11 12.12 65,232,004 +0.18(+1.53%)
Sep 12, 2023 11.73 12.07 11.72 11.94 51,611,216 +0.22(+1.88%)
Sep 11, 2023 11.85 11.89 11.67 11.72 36,157,052 -0.08(-0.65%)
Sep 08, 2023 11.48 11.85 11.48 11.79 51,668,864 +0.33(+2.84%)
Sep 07, 2023 11.46 11.55 11.41 11.47 40,532,228 -0.11(-0.91%)
Sep 06, 2023 11.51 11.61 11.34 11.57 43,664,872 -0.02(-0.17%)
Sep 05, 2023 11.62 11.68 11.54 11.59 36,706,764 -0.05(-0.41%)
Sep 01, 2023 11.66 11.76 11.54 11.64 36,209,580 +0.01(+0.08%)
Aug 31, 2023 11.63 11.76 11.59 11.63 40,688,828 +0.10(+0.83%)
Aug 30, 2023 11.57 11.65 11.51 11.53 31,926,378 -0.02(-0.17%)
Aug 29, 2023 11.46 11.56 11.40 11.55 33,349,042 +0.14(+1.26%)
Aug 28, 2023 11.46 11.56 11.36 11.41 30,957,384 -0.01(-0.08%)
Aug 25, 2023 11.34 11.50 11.10 11.42 49,657,092 +0.15(+1.36%)
Aug 24, 2023 11.40 11.44 11.27 11.27 34,728,252 -0.20(-1.76%)
Aug 23, 2023 11.33 11.48 11.31 11.47 31,696,862 +0.09(+0.76%)
Aug 22, 2023 11.51 11.53 11.35 11.38 33,415,492 -0.10(-0.84%)
Aug 21, 2023 11.54 11.56 11.38 11.48 34,880,684 +0.01(+0.08%)
Aug 18, 2023 11.25 11.52 11.24 11.47 46,434,164 +0.12(+1.10%)
Aug 17, 2023 11.39 11.48 11.29 11.34 37,705,188 +0.02(+0.17%)
Aug 16, 2023 11.41 11.53 11.31 11.32 46,727,748 -0.16(-1.42%)
Aug 15, 2023 11.56 11.64 11.48 11.49 44,425,076 -0.21(-1.80%)
Aug 14, 2023 11.53 11.73 11.52 11.70 50,148,048 +0.06(+0.49%)
Aug 11, 2023 11.62 11.70 11.51 11.64 67,139,560 -0.02(-0.16%)
Aug 10, 2023 12.25 12.25 11.58 11.66 108,681,576 -0.55(-4.48%)
Aug 09, 2023 12.24 12.30 12.14 12.21 44,746,604 -0.14(-1.16%)
Aug 08, 2023 12.24 12.37 12.18 12.35 47,031,948 -0.06(-0.46%)
Aug 07, 2023 12.40 12.43 12.25 12.41 45,802,908 +0.05(+0.39%)
Aug 04, 2023 12.56 12.56 12.27 12.36 50,494,460 -0.20(-1.60%)
Aug 03, 2023 12.45 12.60 12.33 12.56 54,377,604 +0.06(+0.46%)
Aug 02, 2023 12.66 12.68 12.44 12.50 60,439,768 -0.36(-2.83%)
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.