Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 4.380 4.640 4.590 4.610 1,918,569 +0.20(+4.54%)
Sep 22, 2023 4.580 4.610 4.390 4.410 1,275,808 -0.16(-3.50%)
Sep 21, 2023 4.470 4.590 4.440 4.570 1,232,562 +0.08(+1.78%)
Sep 20, 2023 4.550 4.620 4.470 4.490 1,298,006 -0.05(-1.10%)
Sep 19, 2023 4.500 4.590 4.470 4.540 2,574,066 +0.04(+0.89%)
Sep 18, 2023 4.580 4.610 4.450 4.500 2,298,521 -0.09(-1.96%)
Sep 15, 2023 4.530 4.610 4.500 4.590 4,613,521 +0.03(+0.66%)
Sep 14, 2023 4.490 4.600 4.470 4.560 1,710,559 +0.10(+2.24%)
Sep 13, 2023 4.550 4.600 4.450 4.460 1,974,867 -0.03(-0.67%)
Sep 12, 2023 4.520 4.715 4.480 4.490 1,539,222 -0.04(-0.88%)
Sep 11, 2023 4.600 4.630 4.480 4.530 1,731,456 -0.01(-0.22%)
Sep 08, 2023 4.640 4.725 4.515 4.540 2,960,830 -0.08(-1.73%)
Sep 07, 2023 4.710 4.755 4.600 4.620 2,067,407 -0.13(-2.74%)
Sep 06, 2023 4.750 4.840 4.665 4.750 1,789,396 +0.01(+0.21%)
Sep 05, 2023 4.960 4.970 4.730 4.740 2,596,265 -0.30(-5.95%)
Sep 01, 2023 5.120 5.170 4.920 5.040 2,821,579 -0.09(-1.75%)
Aug 31, 2023 5.090 5.250 5.060 5.130 2,911,813 +0.06(+1.18%)
Aug 30, 2023 5.150 5.280 5.070 5.070 2,330,874 -0.11(-2.12%)
Aug 29, 2023 5.260 5.740 5.135 5.180 3,809,831 +0.06(+1.17%)
Aug 28, 2023 5.210 5.270 5.060 5.120 3,585,266 -0.08(-1.54%)
Aug 25, 2023 5.150 5.270 5.050 5.200 2,501,686 +0.07(+1.36%)
Aug 24, 2023 5.220 5.290 5.100 5.130 1,888,973 -0.13(-2.47%)
Aug 23, 2023 5.120 5.330 4.970 5.260 2,129,469 +0.09(+1.74%)
Aug 22, 2023 5.130 5.180 4.970 5.170 3,322,944 -0.06(-1.15%)
Aug 21, 2023 5.290 5.350 5.175 5.230 1,438,439 -0.08(-1.51%)
Aug 18, 2023 5.070 5.310 5.070 5.310 1,599,288 +0.21(+4.12%)
Aug 17, 2023 5.150 5.265 5.090 5.100 1,049,265 +0.00(+0.00%)
Aug 16, 2023 5.280 5.530 5.100 5.100 2,078,062 -0.19(-3.59%)
Aug 15, 2023 5.500 5.510 5.245 5.290 1,300,720 -0.23(-4.17%)
Aug 14, 2023 5.770 5.790 5.520 5.520 2,607,576 -0.27(-4.66%)
Aug 11, 2023 5.810 5.910 5.780 5.790 741,218 -0.05(-0.86%)
Aug 10, 2023 5.880 5.960 5.780 5.840 1,161,857 +0.02(+0.34%)
Aug 09, 2023 5.930 5.945 5.780 5.820 1,018,536 -0.09(-1.52%)
Aug 08, 2023 5.940 5.960 5.830 5.910 1,065,430 -0.11(-1.83%)
Aug 07, 2023 6.080 6.130 6.010 6.020 775,654 -0.05(-0.82%)
Aug 04, 2023 6.120 6.170 6.040 6.070 906,611 +0.00(+0.00%)
Aug 03, 2023 6.000 6.110 5.940 6.070 897,931 +0.07(+1.17%)
Aug 02, 2023 6.120 6.200 5.980 6.000 1,137,913 -0.19(-3.07%)
Aug 01, 2023 6.040 6.200 5.990 6.190 1,013,377 +0.09(+1.48%)
Jul 31, 2023 5.980 6.120 5.920 6.100 1,281,791 +0.14(+2.35%)
Jul 28, 2023 5.920 6.000 5.900 5.960 767,198 +0.07(+1.19%)
Jul 27, 2023 5.980 6.020 5.860 5.890 996,404 -0.08(-1.34%)
Jul 26, 2023 5.810 6.010 5.810 5.970 1,213,665 +0.14(+2.40%)
Jul 25, 2023 5.780 5.870 5.675 5.830 754,124 -0.02(-0.34%)
Jul 24, 2023 5.670 5.860 5.640 5.850 778,504 +0.17(+2.99%)
Jul 21, 2023 5.780 5.805 5.660 5.680 1,187,108 -0.05(-0.87%)
Jul 20, 2023 5.610 5.755 5.550 5.730 996,388 +0.12(+2.14%)
Jul 19, 2023 5.680 5.770 5.590 5.610 1,563,446 -0.06(-1.06%)
Jul 18, 2023 5.610 5.800 5.610 5.670 698,049 +0.05(+0.89%)
Jul 17, 2023 5.630 5.690 5.580 5.620 841,968 -0.07(-1.23%)
Jul 14, 2023 5.630 5.700 5.550 5.690 1,129,821 +0.06(+1.07%)
Jul 13, 2023 5.660 5.750 5.610 5.630 1,161,409 -0.02(-0.35%)
Jul 12, 2023 5.940 6.000 5.640 5.650 1,610,770 -0.18(-3.09%)
Jul 11, 2023 5.610 5.860 5.590 5.830 1,457,269 +0.23(+4.11%)
Jul 10, 2023 5.490 5.650 5.470 5.600 981,170 +0.08(+1.45%)
Jul 07, 2023 5.410 5.560 5.400 5.520 1,298,064 +0.12(+2.22%)
Jul 06, 2023 5.450 5.460 5.320 5.400 968,700 -0.08(-1.46%)
Jul 05, 2023 5.520 5.550 5.390 5.480 1,026,383 -0.09(-1.62%)
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.