Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.420 4.435 4.140 4.220 26,394,202 -0.14(-3.21%)
Nov 29, 2023 4.420 4.570 4.310 4.360 22,324,172 -0.04(-0.91%)
Nov 28, 2023 4.170 4.420 3.980 4.400 39,284,168 +0.21(+5.01%)
Nov 27, 2023 4.180 4.225 4.100 4.190 19,519,410 -0.05(-1.18%)
Nov 24, 2023 4.220 4.330 4.180 4.240 12,912,606 +0.04(+0.95%)
Nov 22, 2023 4.230 4.280 4.110 4.200 18,113,776 -0.02(-0.47%)
Nov 21, 2023 4.310 4.380 4.140 4.220 20,155,078 -0.12(-2.76%)
Nov 20, 2023 4.260 4.480 4.180 4.340 23,605,020 +0.09(+2.12%)
Nov 17, 2023 4.280 4.320 4.150 4.250 25,920,618 -0.03(-0.70%)
Nov 16, 2023 4.270 4.380 4.130 4.280 31,530,784 +0.06(+1.42%)
Nov 15, 2023 4.190 4.380 4.180 4.220 26,381,788 +0.05(+1.20%)
Nov 14, 2023 4.120 4.330 4.110 4.170 29,461,394 +0.20(+5.04%)
Nov 13, 2023 3.770 4.040 3.710 3.970 28,400,736 +0.17(+4.47%)
Nov 10, 2023 3.770 3.800 3.620 3.800 27,975,448 +0.04(+1.20%)
Nov 09, 2023 3.970 4.040 3.720 3.755 37,209,752 -0.20(-4.94%)
Nov 08, 2023 4.060 4.110 3.870 3.950 51,752,004 -0.35(-8.14%)
Nov 07, 2023 4.330 4.345 4.210 4.300 25,352,472 -0.02(-0.46%)
Nov 06, 2023 4.710 4.710 4.250 4.320 25,060,946 -0.30(-6.49%)
Nov 03, 2023 4.660 4.850 4.550 4.620 32,179,100 +0.08(+1.76%)
Nov 02, 2023 4.130 4.615 4.120 4.540 47,100,760 +0.49(+12.10%)
Nov 01, 2023 4.130 4.140 3.960 4.050 21,875,764 -0.07(-1.70%)
Oct 31, 2023 4.070 4.175 4.040 4.120 20,232,428 +0.05(+1.23%)
Oct 30, 2023 4.100 4.140 4.000 4.070 18,439,344 +0.03(+0.74%)
Oct 27, 2023 4.110 4.170 4.010 4.040 16,846,344 -0.03(-0.74%)
Oct 26, 2023 4.120 4.180 3.980 4.070 29,775,538 -0.10(-2.40%)
Oct 25, 2023 4.210 4.330 4.170 4.170 20,920,236 -0.07(-1.65%)
Oct 24, 2023 4.380 4.490 4.205 4.240 27,544,920 -0.10(-2.30%)
Oct 23, 2023 4.240 4.470 4.140 4.340 26,757,316 +0.06(+1.40%)
Oct 20, 2023 4.330 4.440 4.250 4.280 27,148,868 -0.06(-1.38%)
Oct 19, 2023 4.490 4.490 4.300 4.340 36,133,400 -0.19(-4.19%)
Oct 18, 2023 4.940 4.980 4.510 4.530 59,176,904 -0.47(-9.40%)
Oct 17, 2023 4.920 5.230 4.900 5.000 47,461,708 -0.28(-5.30%)
Oct 16, 2023 5.170 5.380 5.130 5.280 23,137,168 +0.12(+2.33%)
Oct 13, 2023 5.080 5.160 4.990 5.160 19,616,196 +0.09(+1.78%)
Oct 12, 2023 5.280 5.350 5.035 5.070 24,483,356 -0.27(-5.06%)
Oct 11, 2023 5.380 5.480 5.230 5.340 25,503,276 -0.10(-1.84%)
Oct 10, 2023 5.010 5.460 4.990 5.440 38,582,564 +0.41(+8.15%)
Oct 09, 2023 5.000 5.140 4.870 5.030 32,384,842 -0.10(-1.95%)
Oct 06, 2023 5.110 5.210 5.040 5.130 29,056,928 -0.03(-0.58%)
Oct 05, 2023 5.480 5.500 5.030 5.160 43,951,148 -0.40(-7.19%)
Oct 04, 2023 5.460 5.580 5.350 5.560 20,356,624 +0.18(+3.35%)
Oct 03, 2023 5.470 5.500 5.350 5.380 18,202,598 -0.16(-2.89%)
Oct 02, 2023 5.570 5.680 5.463 5.540 20,207,114 -0.05(-0.89%)
Sep 29, 2023 5.600 5.700 5.500 5.590 31,028,816 +0.06(+1.08%)
Sep 28, 2023 5.460 5.615 5.340 5.530 25,619,816 +0.07(+1.28%)
Sep 27, 2023 5.490 5.560 5.320 5.460 29,299,684 +0.15(+2.82%)
Sep 26, 2023 5.180 5.390 5.120 5.310 29,826,184 +0.18(+3.51%)
Sep 25, 2023 5.140 5.140 5.070 5.130 24,159,366 +0.02(+0.39%)
Sep 22, 2023 5.250 5.330 5.070 5.110 28,561,264 -0.06(-1.16%)
Sep 21, 2023 5.350 5.370 5.170 5.170 31,834,520 -0.28(-5.14%)
Sep 20, 2023 5.570 5.625 5.450 5.450 18,746,640 -0.05(-0.91%)
Sep 19, 2023 5.650 5.670 5.440 5.500 27,810,352 -0.14(-2.48%)
Sep 18, 2023 5.870 5.900 5.610 5.640 27,788,214 -0.28(-4.73%)
Sep 15, 2023 6.030 6.120 5.860 5.920 31,355,424 -0.09(-1.50%)
Sep 14, 2023 5.890 6.060 5.850 6.010 20,274,496 +0.14(+2.39%)
Sep 13, 2023 5.890 5.947 5.820 5.870 12,762,772 -0.04(-0.68%)
Sep 12, 2023 5.830 6.020 5.740 5.910 21,056,180 +0.07(+1.20%)
Sep 11, 2023 5.930 6.020 5.635 5.840 31,879,228 +0.00(+0.00%)
Sep 08, 2023 5.990 6.000 5.800 5.840 25,584,010 -0.16(-2.67%)
Sep 07, 2023 6.030 6.060 5.920 6.000 20,864,318 -0.14(-2.28%)
Sep 06, 2023 6.280 6.375 6.050 6.140 22,649,392 -0.16(-2.54%)
Sep 05, 2023 6.290 6.450 6.220 6.300 23,245,458 -0.06(-0.94%)
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.