Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 13.39 13.49 13.01 13.05 8,687,547 -0.24(-1.81%)
Dec 05, 2024 13.50 13.65 13.20 13.29 13,804,301 -0.14(-1.04%)
Dec 04, 2024 13.01 13.95 13.01 13.43 24,643,992 +0.38(+2.91%)
Dec 03, 2024 13.11 13.38 13.03 13.05 13,171,973 +0.04(+0.31%)
Dec 02, 2024 13.06 13.28 12.88 13.01 11,816,691 -0.03(-0.23%)
Nov 29, 2024 13.00 13.16 12.96 13.04 7,963,545 +0.05(+0.38%)
Nov 27, 2024 12.65 13.19 12.64 12.99 16,719,095 +0.41(+3.26%)
Nov 26, 2024 13.00 13.05 12.53 12.58 20,866,460 -0.58(-4.41%)
Nov 25, 2024 13.13 13.38 13.05 13.16 17,643,580 +0.12(+0.92%)
Nov 22, 2024 13.29 13.53 12.97 13.04 29,753,096 -0.21(-1.58%)
Nov 21, 2024 13.26 13.38 13.04 13.25 21,345,248 -0.03(-0.23%)
Nov 20, 2024 13.75 13.82 13.16 13.28 17,946,636 -0.47(-3.42%)
Nov 19, 2024 13.60 13.83 13.46 13.75 11,810,035 +0.01(+0.07%)
Nov 18, 2024 13.86 13.93 13.73 13.74 8,499,995 -0.23(-1.65%)
Nov 15, 2024 14.13 14.17 13.75 13.97 11,948,913 -0.03(-0.21%)
Nov 14, 2024 13.69 14.36 13.57 14.00 13,487,521 +0.38(+2.79%)
Nov 13, 2024 13.63 13.65 13.38 13.62 11,705,591 +0.17(+1.26%)
Nov 12, 2024 13.97 14.12 13.27 13.45 14,507,941 -0.44(-3.17%)
Nov 11, 2024 13.86 13.94 13.33 13.89 21,881,994 +0.29(+2.13%)
Nov 08, 2024 13.56 13.83 13.29 13.60 19,844,698 -0.05(-0.37%)
Nov 07, 2024 14.16 14.23 13.62 13.65 25,873,332 -0.55(-3.87%)
Nov 06, 2024 14.68 14.71 13.85 14.20 30,283,410 -1.31(-8.45%)
Nov 05, 2024 15.07 15.52 14.81 15.51 14,501,634 +0.28(+1.84%)
Nov 04, 2024 14.90 15.67 14.86 15.23 15,466,090 +0.52(+3.54%)
Nov 01, 2024 16.09 16.20 14.68 14.71 31,002,696 -1.61(-9.85%)
Oct 31, 2024 16.25 16.44 16.18 16.32 14,914,925 +0.07(+0.43%)
Oct 30, 2024 16.43 16.48 16.20 16.25 11,747,444 -0.10(-0.61%)
Oct 29, 2024 16.67 16.68 16.20 16.35 11,334,475 -0.52(-3.11%)
Oct 28, 2024 16.89 17.19 16.86 16.87 5,295,033 +0.09(+0.53%)
Oct 25, 2024 16.91 17.04 16.72 16.78 6,881,172 -0.02(-0.12%)
Oct 24, 2024 16.88 16.98 16.67 16.80 6,547,450 -0.10(-0.59%)
Oct 23, 2024 16.74 17.15 16.65 16.90 9,563,926 +0.08(+0.47%)
Oct 22, 2024 16.84 16.96 16.55 16.82 11,443,360 -0.21(-1.22%)
Oct 21, 2024 17.34 17.48 16.91 17.03 7,539,955 -0.26(-1.49%)
Oct 18, 2024 17.20 17.29 17.01 17.29 4,469,266 +0.22(+1.28%)
Oct 17, 2024 17.70 17.79 16.99 17.07 8,223,177 -0.63(-3.58%)
Oct 16, 2024 17.41 17.76 17.34 17.70 10,334,937 +0.48(+2.76%)
Oct 15, 2024 17.88 18.12 17.19 17.23 10,602,673 -0.05(-0.29%)
Oct 14, 2024 17.14 17.34 17.12 17.28 5,876,639 +0.14(+0.81%)
Oct 11, 2024 17.05 17.22 16.90 17.14 7,149,992 -0.01(-0.06%)
Oct 10, 2024 17.49 17.49 17.15 17.15 7,542,510 -0.36(-2.03%)
Oct 09, 2024 17.81 17.96 17.42 17.50 7,517,887 -0.46(-2.53%)
Oct 08, 2024 18.27 18.39 17.93 17.96 4,966,090 -0.51(-2.78%)
Oct 07, 2024 18.64 18.80 18.29 18.47 8,002,911 -0.24(-1.27%)
Oct 04, 2024 18.88 19.09 18.57 18.71 10,781,487 -0.22(-1.15%)
Oct 03, 2024 19.71 19.80 18.90 18.93 8,930,541 -0.75(-3.82%)
Oct 02, 2024 19.79 20.03 19.56 19.68 6,607,812 -0.35(-1.73%)
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.