Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 11.16 11.44 11.05 11.34 8,889,732 +0.24(+2.21%)
Aug 30, 2023 10.88 11.14 10.74 11.09 8,121,392 +0.23(+2.07%)
Aug 29, 2023 10.38 10.92 10.25 10.87 10,562,475 +0.68(+6.63%)
Aug 28, 2023 10.08 10.24 9.878 10.19 8,544,802 +0.19(+1.86%)
Aug 25, 2023 9.428 10.09 9.364 10.01 18,721,610 +0.68(+7.24%)
Aug 24, 2023 9.428 9.731 9.271 9.330 13,879,599 -0.12(-1.24%)
Aug 23, 2023 9.300 9.457 9.183 9.447 11,679,506 +0.08(+0.84%)
Aug 22, 2023 9.819 9.888 9.320 9.369 10,660,454 -0.68(-6.72%)
Aug 21, 2023 10.21 10.34 10.00 10.04 6,252,432 -0.10(-0.97%)
Aug 18, 2023 9.927 10.25 9.868 10.14 7,788,984 +0.22(+2.17%)
Aug 17, 2023 10.06 10.18 9.927 9.927 5,310,838 -0.07(-0.69%)
Aug 16, 2023 10.28 10.39 9.996 9.996 5,014,028 -0.30(-2.95%)
Aug 15, 2023 10.11 10.38 9.925 10.30 5,851,927 +0.00(+0.00%)
Aug 14, 2023 10.18 10.36 10.02 10.30 7,898,523 -0.14(-1.31%)
Aug 11, 2023 10.26 10.51 10.13 10.44 6,165,611 +0.11(+1.04%)
Aug 10, 2023 10.27 10.49 10.17 10.33 5,824,938 +0.15(+1.44%)
Aug 09, 2023 10.23 10.54 10.15 10.18 6,743,980 -0.09(-0.86%)
Aug 08, 2023 10.12 10.30 10.01 10.27 4,416,217 -0.04(-0.38%)
Aug 07, 2023 10.52 10.63 10.26 10.31 4,668,859 -0.11(-1.03%)
Aug 04, 2023 10.35 10.55 10.09 10.42 6,107,525 +0.08(+0.76%)
Aug 03, 2023 10.27 10.62 10.23 10.34 7,714,638 +0.21(+2.03%)
Aug 02, 2023 10.15 10.33 9.859 10.13 7,174,212 -0.26(-2.54%)
Aug 01, 2023 10.67 10.67 10.07 10.40 8,522,536 +0.31(+3.11%)
Jul 31, 2023 10.17 10.32 10.02 10.08 6,186,518 -0.05(-0.48%)
Jul 28, 2023 9.966 10.21 9.917 10.13 6,570,442 +0.23(+2.27%)
Jul 27, 2023 9.790 10.35 9.790 9.907 13,213,104 +0.20(+2.02%)
Jul 26, 2023 9.575 9.829 9.496 9.712 10,361,701 +0.70(+7.71%)
Jul 25, 2023 9.203 9.222 8.997 9.017 6,416,508 -0.21(-2.23%)
Jul 24, 2023 9.036 9.506 9.017 9.222 7,783,009 +0.28(+3.18%)
Jul 21, 2023 9.046 9.075 8.831 8.938 6,960,503 -0.03(-0.33%)
Jul 20, 2023 9.183 9.242 8.963 8.968 5,487,568 -0.21(-2.24%)
Jul 19, 2023 9.056 9.193 9.012 9.173 6,235,684 +0.12(+1.30%)
Jul 18, 2023 9.075 9.340 8.958 9.056 5,852,597 +0.00(+0.00%)
Jul 17, 2023 9.007 9.105 8.826 9.056 5,781,170 +0.01(+0.11%)
Jul 14, 2023 9.252 9.271 8.880 9.046 5,628,097 -0.23(-2.53%)
Jul 13, 2023 9.330 9.413 9.188 9.281 4,965,674 -0.02(-0.21%)
Jul 12, 2023 9.575 9.633 9.245 9.300 6,362,146 -0.08(-0.84%)
Jul 11, 2023 8.977 9.447 8.958 9.379 8,863,550 +0.50(+5.62%)
Jul 10, 2023 8.733 8.938 8.713 8.880 9,842,144 +0.16(+1.80%)
Jul 07, 2023 8.840 8.928 8.674 8.723 9,165,476 -0.06(-0.67%)
Jul 06, 2023 8.459 8.840 8.400 8.782 10,656,631 +0.18(+2.05%)
Jul 05, 2023 8.664 8.728 8.449 8.605 8,230,164 -0.10(-1.12%)
Jul 03, 2023 8.674 8.948 8.605 8.703 5,664,098 +0.11(+1.25%)
Jun 30, 2023 8.567 8.615 8.336 8.596 7,751,304 +0.11(+1.25%)
Jun 29, 2023 8.297 8.721 8.268 8.490 9,278,498 +0.27(+3.28%)
Jun 28, 2023 8.567 8.576 8.191 8.220 8,209,949 -0.37(-4.26%)
Jun 27, 2023 8.451 8.711 8.393 8.586 6,352,907 +0.10(+1.13%)
Jun 26, 2023 8.403 8.624 8.403 8.490 8,673,249 +0.13(+1.50%)
Jun 23, 2023 8.345 8.543 8.288 8.365 7,786,414 -0.07(-0.80%)
Jun 22, 2023 8.788 8.788 8.432 8.432 6,409,972 -0.39(-4.37%)
Jun 21, 2023 8.586 8.966 8.470 8.817 9,614,040 +0.20(+2.35%)
Jun 20, 2023 9.135 9.144 8.552 8.615 13,147,728 -0.61(-6.58%)
Jun 16, 2023 9.337 9.374 9.096 9.221 9,070,255 -0.13(-1.34%)
Jun 15, 2023 9.144 9.370 9.106 9.346 7,095,275 +0.14(+1.57%)
Jun 14, 2023 9.423 9.443 8.942 9.202 9,896,987 -0.18(-1.95%)
Jun 13, 2023 9.452 9.472 9.236 9.385 8,418,206 +0.01(+0.10%)
Jun 12, 2023 9.202 9.428 8.932 9.375 7,284,417 +0.13(+1.35%)
Jun 09, 2023 9.067 9.332 9.058 9.250 9,912,115 +0.13(+1.48%)
Jun 08, 2023 8.961 9.125 8.730 9.115 8,332,603 +0.11(+1.18%)
Jun 07, 2023 8.798 9.038 8.624 9.010 10,576,989 +0.28(+3.20%)
Jun 06, 2023 8.220 8.875 8.172 8.730 10,049,321 +0.48(+5.83%)
Jun 05, 2023 8.288 8.307 8.033 8.249 10,645,556 -0.13(-1.49%)
Jun 02, 2023 8.037 8.393 7.894 8.374 13,074,183 +0.60(+7.67%)
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.