Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 8.940 9.020 8.740 8.980 5,534,368 +0.43(+5.03%)
Oct 28, 2022 8.530 8.594 8.481 8.550 749,977 -0.07(-0.81%)
Oct 27, 2022 8.750 8.780 8.575 8.620 788,609 -0.02(-0.23%)
Oct 26, 2022 8.560 8.680 8.490 8.640 1,061,005 +0.08(+0.93%)
Oct 25, 2022 8.570 8.638 8.515 8.560 955,262 -0.04(-0.47%)
Oct 24, 2022 8.660 8.710 8.570 8.600 1,049,505 -0.08(-0.92%)
Oct 21, 2022 8.560 8.820 8.551 8.680 1,329,940 -0.03(-0.34%)
Oct 20, 2022 8.680 8.730 8.620 8.710 1,981,458 +0.13(+1.52%)
Oct 19, 2022 8.710 8.780 8.550 8.580 1,298,035 -0.09(-1.04%)
Oct 18, 2022 8.700 8.720 8.530 8.670 1,341,412 -0.10(-1.14%)
Oct 17, 2022 8.850 8.905 8.730 8.770 1,076,625 +0.02(+0.23%)
Oct 14, 2022 8.900 8.990 8.730 8.750 1,733,970 -0.24(-2.67%)
Oct 13, 2022 8.820 9.150 8.770 8.990 2,165,608 +0.05(+0.56%)
Oct 12, 2022 8.990 9.050 8.870 8.940 2,177,875 -0.13(-1.43%)
Oct 11, 2022 9.230 9.265 9.060 9.070 2,042,346 -0.29(-3.10%)
Oct 10, 2022 9.180 9.500 9.155 9.360 3,841,131 +0.44(+4.93%)
Oct 07, 2022 8.970 9.040 8.850 8.920 1,438,137 +0.01(+0.11%)
Oct 06, 2022 8.950 9.005 8.820 8.910 1,380,033 -0.20(-2.20%)
Oct 05, 2022 9.010 9.205 8.980 9.110 1,654,345 +0.07(+0.77%)
Oct 04, 2022 9.130 9.268 9.000 9.040 1,576,248 -0.09(-0.99%)
Oct 03, 2022 9.290 9.290 9.060 9.130 1,492,013 -0.02(-0.22%)
Sep 30, 2022 9.060 9.360 8.958 9.150 2,527,089 +0.19(+2.12%)
Sep 29, 2022 9.060 9.080 8.921 8.960 1,207,515 -0.08(-0.88%)
Sep 28, 2022 8.850 9.070 8.850 9.040 2,060,865 +0.31(+3.55%)
Sep 27, 2022 8.800 8.950 8.730 8.730 1,470,266 +0.12(+1.39%)
Sep 26, 2022 8.800 8.885 8.610 8.610 1,273,311 -0.21(-2.38%)
Sep 23, 2022 8.950 8.950 8.800 8.820 2,243,299 -0.28(-3.08%)
Sep 22, 2022 8.990 9.209 8.955 9.100 2,204,988 +0.03(+0.33%)
Sep 21, 2022 9.040 9.160 8.810 9.070 2,189,015 +0.06(+0.67%)
Sep 20, 2022 8.550 9.040 8.545 9.010 2,553,608 +0.55(+6.50%)
Sep 19, 2022 8.540 8.540 8.360 8.460 1,583,969 -0.27(-3.09%)
Sep 16, 2022 8.530 8.770 8.450 8.730 1,409,395 +0.17(+1.99%)
Sep 15, 2022 8.810 8.885 8.540 8.560 2,792,975 -0.32(-3.60%)
Sep 14, 2022 8.730 8.880 8.660 8.880 1,543,526 +0.12(+1.37%)
Sep 13, 2022 8.700 8.870 8.660 8.760 2,396,785 +0.01(+0.11%)
Sep 12, 2022 8.800 8.815 8.630 8.750 2,200,184 -0.06(-0.68%)
Sep 09, 2022 8.560 8.860 8.560 8.810 2,293,166 +0.33(+3.89%)
Sep 08, 2022 8.680 8.710 8.360 8.480 2,500,760 -0.11(-1.28%)
Sep 07, 2022 8.610 8.880 8.530 8.590 3,518,495 +0.20(+2.38%)
Sep 06, 2022 8.360 8.410 8.255 8.390 1,364,078 +0.08(+0.96%)
Sep 02, 2022 8.280 8.410 8.250 8.310 1,216,920 +0.15(+1.84%)
Sep 01, 2022 8.490 8.550 8.130 8.160 2,872,886 -0.38(-4.45%)
Aug 31, 2022 8.350 8.600 8.270 8.540 2,108,553 +0.11(+1.30%)
Aug 30, 2022 8.510 8.615 8.380 8.430 3,011,937 -0.22(-2.54%)
Aug 29, 2022 8.300 8.670 8.270 8.650 7,148,060 +0.29(+3.47%)
Aug 26, 2022 8.090 8.375 8.090 8.360 2,015,194 +0.32(+3.98%)
Aug 25, 2022 8.290 8.366 8.015 8.040 2,182,055 -0.28(-3.37%)
Aug 24, 2022 8.330 8.345 8.140 8.320 2,098,638 +0.07(+0.85%)
Aug 23, 2022 8.200 8.400 8.140 8.250 1,856,323 +0.15(+1.85%)
Aug 22, 2022 7.880 8.118 7.825 8.100 1,910,638 +0.20(+2.53%)
Aug 19, 2022 7.780 7.930 7.665 7.900 1,805,870 +0.21(+2.73%)
Aug 18, 2022 7.870 7.870 7.630 7.690 2,474,241 -0.31(-3.87%)
Aug 17, 2022 8.270 8.270 7.940 8.000 1,246,225 -0.15(-1.84%)
Aug 16, 2022 8.280 8.340 8.130 8.150 1,914,239 -0.17(-2.04%)
Aug 15, 2022 8.210 8.390 8.110 8.320 1,607,451 -0.05(-0.60%)
Aug 12, 2022 8.420 8.420 8.150 8.370 2,970,310 -0.06(-0.71%)
Aug 11, 2022 8.380 8.520 8.370 8.430 951,500 +0.05(+0.60%)
Aug 10, 2022 8.340 8.420 8.270 8.380 1,008,682 +0.16(+1.95%)
Aug 09, 2022 8.320 8.340 8.110 8.220 1,688,018 -0.04(-0.48%)
Aug 08, 2022 8.070 8.320 8.030 8.260 2,479,137 +0.10(+1.23%)
Aug 05, 2022 8.100 8.280 8.070 8.160 2,362,109 -0.05(-0.61%)
Aug 04, 2022 8.040 8.260 7.980 8.210 1,045,684 +0.16(+1.99%)
Aug 03, 2022 8.230 8.240 7.915 8.050 1,157,424 -0.04(-0.49%)
Aug 02, 2022 8.170 8.280 8.080 8.090 723,307 -0.27(-3.23%)
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.