Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 8.100 8.160 7.970 8.000 16,186 -0.34(-4.08%)
Aug 29, 2024 8.340 8.380 8.250 8.340 1,909 -0.22(-2.57%)
Aug 28, 2024 8.300 8.560 8.130 8.560 4,954 +0.41(+5.03%)
Aug 27, 2024 8.160 8.160 8.075 8.150 2,515 -0.15(-1.81%)
Aug 26, 2024 8.200 8.300 8.050 8.300 3,081 +0.07(+0.85%)
Aug 23, 2024 8.180 8.250 8.040 8.230 3,243 +0.11(+1.35%)
Aug 22, 2024 8.400 8.400 8.040 8.120 7,128 -0.33(-3.91%)
Aug 21, 2024 8.250 8.840 8.170 8.450 20,479 +0.13(+1.56%)
Aug 20, 2024 8.070 8.445 8.010 8.320 2,836 +0.47(+5.99%)
Aug 19, 2024 8.110 8.347 7.850 7.850 1,210 +0.07(+0.90%)
Aug 16, 2024 7.970 7.970 7.780 7.780 2,349 +0.13(+1.71%)
Aug 15, 2024 8.130 8.130 7.610 7.649 4,380 -0.18(-2.32%)
Aug 14, 2024 8.000 8.042 7.831 7.831 2,698 -0.20(-2.47%)
Aug 13, 2024 8.150 8.150 7.900 8.030 3,563 -0.20(-2.43%)
Aug 12, 2024 8.350 8.430 8.155 8.230 6,686 -0.31(-3.63%)
Aug 09, 2024 7.831 8.540 7.831 8.540 5,170 +0.20(+2.40%)
Aug 08, 2024 8.189 8.340 8.189 8.340 4,014 +0.10(+1.21%)
Aug 07, 2024 8.400 8.400 7.790 8.240 4,669 +0.36(+4.50%)
Aug 06, 2024 7.860 8.130 7.550 7.885 13,878 -0.05(-0.63%)
Aug 05, 2024 8.000 8.194 7.440 7.935 14,971 -0.31(-3.70%)
Aug 02, 2024 8.240 8.240 8.135 8.240 2,445 -0.07(-0.84%)
Aug 01, 2024 8.450 8.590 8.310 8.310 3,773 -0.05(-0.60%)
Jul 31, 2024 8.240 8.387 8.210 8.360 5,553 +0.08(+0.97%)
Jul 30, 2024 8.240 8.290 8.200 8.280 3,159 +0.16(+1.97%)
Jul 29, 2024 8.140 8.795 8.095 8.120 22,864 -0.21(-2.52%)
Jul 26, 2024 8.250 8.860 8.180 8.330 21,365 -0.15(-1.77%)
Jul 25, 2024 8.450 8.670 8.120 8.480 47,630 +0.30(+3.67%)
Jul 24, 2024 8.160 9.006 8.160 8.180 26,328 -0.52(-5.98%)
Jul 23, 2024 9.110 9.110 8.550 8.700 15,724 -0.38(-4.19%)
Jul 22, 2024 8.650 9.080 8.650 9.080 684 -0.02(-0.22%)
Jul 19, 2024 9.067 9.250 8.955 9.100 2,056 -0.01(-0.08%)
Jul 18, 2024 9.386 9.386 8.980 9.107 3,989 +0.11(+1.19%)
Jul 17, 2024 9.350 9.400 8.820 9.000 12,531 -0.40(-4.25%)
Jul 16, 2024 9.220 9.410 9.220 9.400 9,664 +0.10(+1.08%)
Jul 15, 2024 9.510 9.510 8.890 9.300 6,018 -0.14(-1.48%)
Jul 12, 2024 8.590 9.500 8.590 9.440 8,788 +0.88(+10.28%)
Jul 11, 2024 8.940 8.940 8.530 8.560 4,561 -0.19(-2.17%)
Jul 10, 2024 8.910 8.950 8.470 8.750 15,245 -0.03(-0.34%)
Jul 09, 2024 8.600 8.880 8.300 8.780 19,185 +0.31(+3.66%)
Jul 08, 2024 8.360 8.530 8.360 8.470 13,846 +0.65(+8.27%)
Jul 05, 2024 7.560 8.130 7.560 7.823 24,443 +0.43(+5.86%)
Jul 03, 2024 7.350 7.390 7.180 7.390 2,319 +0.37(+5.27%)
Jul 02, 2024 7.050 7.281 6.760 7.020 11,206 -0.01(-0.14%)
Jul 01, 2024 7.440 7.440 6.970 7.030 18,905 +0.06(+0.86%)
Jun 28, 2024 7.150 7.150 6.930 6.970 5,167 +0.10(+1.45%)
Jun 27, 2024 7.100 7.140 6.855 6.870 10,142 +0.00(+0.00%)
Jun 26, 2024 7.540 7.800 6.870 6.870 81,875 -1.08(-13.56%)
Jun 25, 2024 7.630 8.000 7.500 7.947 30,326 -0.00(-0.03%)
Jun 24, 2024 8.390 8.390 7.950 7.950 12,320 -0.56(-6.58%)
Jun 21, 2024 8.830 8.830 8.420 8.510 7,642 -0.69(-7.50%)
Jun 20, 2024 8.390 9.310 8.080 9.200 125,431 +0.87(+10.44%)
Jun 18, 2024 8.710 8.720 8.120 8.330 35,666 -0.21(-2.46%)
Jun 17, 2024 7.900 8.870 7.900 8.540 26,584 +0.82(+10.62%)
Jun 14, 2024 7.950 8.190 7.280 7.720 31,701 -0.31(-3.86%)
Jun 13, 2024 8.190 8.480 7.740 8.030 24,494 -0.02(-0.25%)
Jun 12, 2024 8.730 8.740 8.000 8.050 37,647 -0.42(-4.96%)
Jun 11, 2024 8.600 8.600 8.370 8.470 3,731 -0.31(-3.53%)
Jun 10, 2024 8.950 8.990 8.510 8.780 14,621 +0.04(+0.46%)
Jun 07, 2024 9.050 9.070 8.680 8.740 10,855 -0.24(-2.67%)
Jun 06, 2024 9.160 9.210 8.890 8.980 20,342 -0.34(-3.65%)
Jun 05, 2024 8.800 9.320 8.720 9.320 24,761 +0.58(+6.64%)
Jun 04, 2024 9.000 9.135 8.678 8.740 15,828 +0.14(+1.63%)
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.