Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 8.310 8.700 7.960 7.970 794,926 -0.15(-1.85%)
Jul 11, 2024 8.010 8.195 7.850 8.120 710,617 +0.36(+4.64%)
Jul 10, 2024 7.890 7.899 7.632 7.760 522,535 -0.02(-0.26%)
Jul 09, 2024 7.960 8.020 7.750 7.780 421,843 -0.22(-2.75%)
Jul 08, 2024 7.950 8.165 7.950 8.000 532,920 +0.15(+1.91%)
Jul 05, 2024 7.950 7.950 7.765 7.850 307,081 -0.10(-1.26%)
Jul 03, 2024 7.830 8.080 7.802 7.950 260,435 +0.19(+2.45%)
Jul 02, 2024 7.550 7.825 7.490 7.760 582,352 +0.21(+2.78%)
Jul 01, 2024 7.840 7.840 7.495 7.550 527,677 -0.28(-3.58%)
Jun 28, 2024 7.750 7.840 7.545 7.830 2,132,013 +0.16(+2.09%)
Jun 27, 2024 7.710 7.710 7.540 7.670 465,094 +0.05(+0.66%)
Jun 26, 2024 7.570 7.680 7.470 7.620 462,095 +0.01(+0.13%)
Jun 25, 2024 7.740 7.820 7.570 7.610 425,853 -0.17(-2.19%)
Jun 24, 2024 7.820 7.935 7.690 7.780 482,043 -0.01(-0.13%)
Jun 21, 2024 7.870 7.870 7.615 7.790 1,165,779 -0.09(-1.14%)
Jun 20, 2024 7.930 8.000 7.805 7.880 521,140 -0.10(-1.25%)
Jun 18, 2024 7.720 7.990 7.720 7.980 539,010 +0.23(+2.97%)
Jun 17, 2024 7.490 7.760 7.450 7.750 543,655 +0.25(+3.33%)
Jun 14, 2024 7.700 7.800 7.435 7.500 390,037 +0.03(+0.40%)
Jun 13, 2024 7.460 7.510 7.390 7.470 370,441 +0.01(+0.13%)
Jun 12, 2024 7.690 7.840 7.460 7.460 505,552 +0.07(+0.95%)
Jun 11, 2024 7.080 7.400 7.050 7.390 548,475 +0.21(+2.92%)
Jun 10, 2024 7.030 7.215 7.000 7.180 306,267 +0.06(+0.84%)
Jun 07, 2024 7.230 7.305 7.120 7.120 379,955 -0.23(-3.13%)
Jun 06, 2024 7.410 7.495 7.315 7.350 328,568 -0.15(-2.00%)
Jun 05, 2024 7.290 7.530 7.190 7.500 680,517 +0.29(+4.02%)
Jun 04, 2024 7.330 7.335 7.175 7.210 328,132 -0.18(-2.44%)
Jun 03, 2024 7.700 7.740 7.330 7.390 420,161 -0.21(-2.76%)
May 31, 2024 7.490 7.610 7.410 7.600 880,971 +0.17(+2.29%)
May 30, 2024 7.320 7.510 7.280 7.430 431,252 +0.19(+2.62%)
May 29, 2024 7.400 7.545 7.240 7.240 489,731 -0.27(-3.60%)
May 28, 2024 7.600 7.670 7.340 7.510 771,501 -0.07(-0.92%)
May 24, 2024 7.710 7.740 7.525 7.580 534,313 -0.09(-1.17%)
May 23, 2024 7.660 7.800 7.540 7.670 751,652 +0.03(+0.39%)
May 22, 2024 7.960 7.990 7.595 7.640 764,712 -0.44(-5.45%)
May 21, 2024 7.950 8.180 7.900 8.080 1,130,261 +0.11(+1.38%)
May 20, 2024 7.930 8.010 7.865 7.970 702,131 +0.00(+0.00%)
May 17, 2024 7.800 8.010 7.700 7.970 669,579 +0.21(+2.71%)
May 16, 2024 8.000 8.120 7.730 7.760 2,104,411 -0.29(-3.60%)
May 15, 2024 7.990 8.050 7.850 8.050 466,713 +0.13(+1.64%)
May 14, 2024 7.990 8.100 7.867 7.920 580,035 +0.15(+1.93%)
May 13, 2024 7.680 7.790 7.600 7.770 664,183 +0.17(+2.24%)
May 10, 2024 7.500 7.750 7.500 7.600 622,226 +0.18(+2.43%)
May 09, 2024 7.600 7.720 7.335 7.420 692,961 -0.25(-3.26%)
May 08, 2024 7.450 7.680 7.400 7.670 611,907 +0.14(+1.86%)
May 07, 2024 7.470 7.680 7.455 7.530 400,018 +0.10(+1.35%)
May 06, 2024 7.190 7.465 7.190 7.430 436,612 +0.34(+4.80%)
May 03, 2024 7.260 7.330 7.085 7.090 440,199 +0.00(+0.00%)
May 02, 2024 7.040 7.182 6.995 7.090 614,713 +0.15(+2.16%)
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.