Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 34291 34553 34246 34502 2,956,579 +210.20(+0.61%)
Jun 29, 2021 34339 34470 34267 34292 2,823,809 +9.00(+0.03%)
Jun 28, 2021 34428 34450 34186 34283 2,802,511 -150.50(-0.44%)
Jun 25, 2021 34328 34501 34315 34434 4,560,296 +237.00(+0.69%)
Jun 24, 2021 33934 34233 33934 34197 2,755,661 +322.60(+0.95%)
Jun 23, 2021 33948 34009 33870 33874 2,551,913 -71.40(-0.21%)
Jun 22, 2021 33873 34041 33751 33946 2,814,604 +68.60(+0.20%)
Jun 21, 2021 33312 33908 33312 33877 3,159,914 +586.90(+1.76%)
Jun 18, 2021 33623 33623 33272 33290 11,339,131 -533.30(-1.58%)
Jun 17, 2021 34014 34092 33627 33823 3,546,482 -210.30(-0.62%)
Jun 16, 2021 34308 34333 33917 34034 3,470,772 -265.60(-0.77%)
Jun 15, 2021 34397 34420 34199 34299 2,722,448 -94.50(-0.27%)
Jun 14, 2021 34472 34472 34212 34394 2,949,787 -85.80(-0.25%)
Jun 11, 2021 34500 34618 34329 34480 2,626,488 +13.40(+0.04%)
Jun 10, 2021 34502 34738 34447 34466 3,092,906 +19.10(+0.06%)
Jun 09, 2021 34626 34655 34439 34447 2,452,306 -152.70(-0.44%)
Jun 08, 2021 34646 34665 34453 34600 2,858,425 -30.40(-0.09%)
Jun 07, 2021 34766 34821 34574 34630 2,590,447 -126.20(-0.36%)
Jun 04, 2021 34619 34772 34619 34756 2,717,920 +179.40(+0.52%)
Jun 03, 2021 34550 34667 34334 34577 2,971,287 -23.40(-0.07%)
Jun 02, 2021 34615 34707 34546 34600 2,620,599 +25.10(+0.07%)
Jun 01, 2021 34584 34849 34543 34575 2,881,705 +45.90(+0.13%)
May 28, 2021 34529 34529 34529 34529 2,908,867 +64.80(+0.19%)
May 27, 2021 34432 34609 34389 34465 5,149,527 +141.50(+0.41%)
May 26, 2021 34336 34410 34271 34323 2,583,235 +10.60(+0.03%)
May 25, 2021 34429 34511 34266 34312 2,856,554 -81.50(-0.24%)
May 24, 2021 34254 34472 34254 34394 2,483,764 +186.20(+0.54%)
May 21, 2021 34122 34416 34122 34208 3,095,882 +123.70(+0.36%)
May 20, 2021 33906 34233 33872 34084 3,200,992 +188.10(+0.55%)
May 19, 2021 33946 33946 33474 33896 3,481,530 -164.70(-0.48%)
May 18, 2021 34351 34409 34044 34061 2,894,562 -267.10(-0.78%)
May 17, 2021 34375 34384 34177 34328 2,875,558 -54.30(-0.16%)
May 14, 2021 34051 34454 34051 34382 3,075,220 +360.70(+1.06%)
May 13, 2021 33625 34182 33624 34021 3,506,104 +433.70(+1.29%)
May 12, 2021 34206 34208 33555 33588 3,808,068 -681.50(-1.99%)
May 11, 2021 34573 34573 34075 34269 4,111,947 -473.60(-1.36%)
May 10, 2021 34785 35092 34742 34743 3,611,820 -35.00(-0.10%)
May 07, 2021 34578 34811 34464 34778 3,120,149 +229.30(+0.66%)
May 06, 2021 34245 34561 34185 34548 3,155,424 +318.20(+0.93%)
May 05, 2021 34164 34331 34040 34230 3,078,290 +97.30(+0.29%)
May 04, 2021 34080 34148 33766 34133 4,076,124 +19.80(+0.06%)
May 03, 2021 33905 34221 33905 34113 2,897,871 +238.30(+0.70%)
Apr 30, 2021 33989 33989 33785 33875 3,761,057 -185.50(-0.54%)
Apr 29, 2021 33856 34087 33744 34060 4,083,856 +240.00(+0.71%)
Apr 28, 2021 33860 33947 33806 33820 3,354,438 -164.50(-0.48%)
Apr 27, 2021 33932 34044 33870 33985 2,886,054 +3.30(+0.01%)
Apr 26, 2021 34044 34149 33941 33982 2,792,505 -61.90(-0.18%)
Apr 23, 2021 33804 34158 33713 34044 3,496,691 +227.60(+0.67%)
Apr 22, 2021 34110 34127 33717 33816 3,460,389 -321.40(-0.94%)
Apr 21, 2021 33808 34160 33774 34137 2,882,821 +316.00(+0.93%)
Apr 20, 2021 34034 34034 33687 33821 3,506,307 -256.30(-0.75%)
Apr 19, 2021 34182 34182 33981 34078 3,123,036 -123.10(-0.36%)
Apr 16, 2021 34058 34257 34058 34201 3,481,818 +164.70(+0.48%)
Apr 15, 2021 33788 34069 33788 34036 3,195,358 +305.10(+0.90%)
Apr 14, 2021 33669 33911 33669 33731 3,107,911 +53.60(+0.16%)
Apr 13, 2021 33721 33742 33546 33677 3,241,442 -68.10(-0.20%)
Apr 12, 2021 33775 33786 33666 33745 3,229,575 -55.20(-0.16%)
Apr 09, 2021 33526 33811 33526 33801 3,178,166 +297.00(+0.89%)
Apr 08, 2021 33470 33507 33343 33504 3,034,894 +57.30(+0.17%)
Apr 07, 2021 33445 33522 33348 33446 2,728,815 +16.10(+0.05%)
Apr 06, 2021 33500 33545 33380 33430 2,955,280 -97.00(-0.29%)
Apr 05, 2021 33222 33618 33222 33527 3,442,432 +374.00(+1.13%)
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.