Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 10.04 10.19 9.887 9.955 6,266,689 -0.05(-0.48%)
Jul 28, 2023 9.839 10.08 9.790 10.00 6,655,589 +0.22(+2.27%)
Jul 27, 2023 9.665 10.22 9.665 9.781 13,384,334 +0.19(+2.02%)
Jul 26, 2023 9.452 9.703 9.375 9.587 10,495,979 +0.69(+7.71%)
Jul 25, 2023 9.085 9.104 8.882 8.901 6,499,660 -0.20(-2.23%)
Jul 24, 2023 8.921 9.384 8.901 9.104 7,883,869 +0.28(+3.18%)
Jul 21, 2023 8.930 8.959 8.718 8.824 7,050,705 -0.03(-0.33%)
Jul 20, 2023 9.066 9.124 8.848 8.853 5,558,681 -0.20(-2.24%)
Jul 19, 2023 8.940 9.075 8.896 9.056 6,316,493 +0.12(+1.30%)
Jul 18, 2023 8.959 9.220 8.843 8.940 5,928,441 +0.00(+0.00%)
Jul 17, 2023 8.892 8.988 8.713 8.940 5,856,088 +0.01(+0.11%)
Jul 14, 2023 9.133 9.153 8.766 8.930 5,701,032 -0.23(-2.53%)
Jul 13, 2023 9.210 9.293 9.070 9.162 5,030,025 -0.02(-0.21%)
Jul 12, 2023 9.452 9.510 9.127 9.181 6,444,593 -0.08(-0.84%)
Jul 11, 2023 8.863 9.326 8.843 9.259 8,978,413 +0.49(+5.62%)
Jul 10, 2023 8.621 8.824 8.602 8.766 9,969,689 +0.15(+1.80%)
Jul 07, 2023 8.727 8.814 8.563 8.611 9,284,252 -0.06(-0.67%)
Jul 06, 2023 8.350 8.727 8.292 8.669 10,794,731 +0.17(+2.05%)
Jul 05, 2023 8.553 8.616 8.341 8.495 8,336,819 -0.10(-1.12%)
Jul 03, 2023 8.563 8.834 8.495 8.592 5,737,500 +0.11(+1.25%)
Jun 30, 2023 8.457 8.505 8.229 8.486 7,851,754 +0.10(+1.25%)
Jun 29, 2023 8.191 8.609 8.163 8.381 9,398,738 +0.27(+3.28%)
Jun 28, 2023 8.457 8.467 8.087 8.115 8,316,342 -0.36(-4.26%)
Jun 27, 2023 8.343 8.600 8.286 8.476 6,435,235 +0.10(+1.13%)
Jun 26, 2023 8.296 8.514 8.296 8.381 8,785,646 +0.12(+1.50%)
Jun 23, 2023 8.239 8.433 8.182 8.258 7,887,319 -0.07(-0.80%)
Jun 22, 2023 8.676 8.676 8.324 8.324 6,493,039 -0.38(-4.37%)
Jun 21, 2023 8.476 8.851 8.362 8.704 9,738,629 +0.20(+2.35%)
Jun 20, 2023 9.018 9.027 8.443 8.505 13,318,110 -0.60(-6.58%)
Jun 16, 2023 9.217 9.254 8.980 9.103 9,187,797 -0.12(-1.34%)
Jun 15, 2023 9.027 9.251 8.989 9.227 7,187,223 +0.14(+1.57%)
Jun 14, 2023 9.303 9.322 8.828 9.084 10,025,243 -0.18(-1.95%)
Jun 13, 2023 9.331 9.350 9.118 9.265 8,527,298 +0.01(+0.10%)
Jun 12, 2023 9.084 9.308 8.818 9.255 7,378,817 +0.12(+1.35%)
Jun 09, 2023 8.951 9.213 8.942 9.132 10,040,566 +0.13(+1.48%)
Jun 08, 2023 8.847 9.008 8.619 8.999 8,440,585 +0.10(+1.18%)
Jun 07, 2023 8.685 8.923 8.514 8.894 10,714,056 +0.28(+3.20%)
Jun 06, 2023 8.115 8.761 8.068 8.619 10,179,550 +0.48(+5.83%)
Jun 05, 2023 8.182 8.201 7.930 8.144 10,783,512 -0.12(-1.49%)
Jun 02, 2023 7.934 8.286 7.793 8.267 13,243,612 +0.59(+7.67%)
Jun 01, 2023 7.497 7.697 7.402 7.678 11,049,903 +0.06(+0.75%)
May 31, 2023 7.973 7.982 7.507 7.621 15,034,191 -0.37(-4.64%)
May 30, 2023 8.096 8.096 7.716 7.992 13,273,310 +0.07(+0.84%)
May 26, 2023 7.744 8.125 7.630 7.925 32,927,114 +0.87(+12.40%)
May 25, 2023 7.212 7.279 6.861 7.051 21,130,944 -0.18(-2.50%)
May 24, 2023 7.545 7.654 7.127 7.231 13,850,937 +0.01(+0.13%)
May 23, 2023 7.583 7.607 7.203 7.222 10,393,227 -0.33(-4.40%)
May 22, 2023 7.459 7.635 7.388 7.554 8,331,883 +0.16(+2.19%)
May 19, 2023 7.573 7.621 7.312 7.393 9,421,795 -0.31(-4.07%)
May 18, 2023 7.450 7.735 7.402 7.706 7,597,174 +0.31(+4.24%)
May 17, 2023 7.108 7.431 7.108 7.393 9,965,239 +0.29(+4.01%)
May 16, 2023 7.459 7.459 7.108 7.108 9,323,860 -0.43(-5.67%)
May 15, 2023 7.507 7.621 7.431 7.535 10,789,534 +0.03(+0.38%)
May 12, 2023 7.830 7.858 7.450 7.507 9,802,683 -0.31(-4.01%)
May 11, 2023 7.896 8.015 7.754 7.820 7,482,298 -0.11(-1.44%)
May 10, 2023 8.191 8.229 7.754 7.934 7,020,698 -0.11(-1.42%)
May 09, 2023 7.811 8.182 7.740 8.049 8,642,146 +0.02(+0.24%)
May 08, 2023 8.324 8.429 7.958 8.030 9,555,436 -0.21(-2.54%)
May 05, 2023 8.030 8.343 8.011 8.239 10,411,381 +0.37(+4.71%)
May 04, 2023 8.229 8.277 7.806 7.868 8,229,933 -0.41(-4.94%)
May 03, 2023 8.400 8.528 8.248 8.277 7,642,767 -0.19(-2.24%)
May 02, 2023 8.581 8.647 8.224 8.467 9,208,035 -0.21(-2.41%)
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.