Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 8.980 9.060 8.790 8.840 2,652,982 -0.22(-2.43%)
Dec 05, 2024 8.900 9.120 8.870 9.060 2,349,721 +0.15(+1.68%)
Dec 04, 2024 8.960 9.050 8.800 8.910 3,616,694 -0.01(-0.11%)
Dec 03, 2024 8.950 9.130 8.850 8.920 2,141,859 +0.18(+2.06%)
Dec 02, 2024 8.940 8.950 8.560 8.740 3,471,456 -0.20(-2.24%)
Nov 29, 2024 8.770 8.960 8.715 8.940 2,028,880 +0.17(+1.94%)
Nov 27, 2024 8.760 8.990 8.730 8.770 3,647,675 +0.07(+0.80%)
Nov 26, 2024 8.950 8.970 8.660 8.700 3,416,493 -0.34(-3.76%)
Nov 25, 2024 9.120 9.310 8.900 9.040 2,956,820 -0.08(-0.88%)
Nov 22, 2024 9.070 9.140 8.990 9.120 1,366,078 -0.01(-0.11%)
Nov 21, 2024 9.060 9.155 8.945 9.130 2,709,805 +0.11(+1.22%)
Nov 20, 2024 9.100 9.220 9.020 9.020 1,508,277 -0.08(-0.88%)
Nov 19, 2024 8.810 9.110 8.810 9.100 2,428,535 +0.22(+2.48%)
Nov 18, 2024 8.660 8.895 8.635 8.880 2,729,001 +0.36(+4.23%)
Nov 15, 2024 8.620 8.760 8.450 8.520 2,600,431 -0.01(-0.12%)
Nov 14, 2024 8.470 8.640 8.370 8.530 4,789,660 -0.10(-1.16%)
Nov 13, 2024 8.950 9.080 8.600 8.630 5,207,918 +0.06(+0.70%)
Nov 12, 2024 8.470 8.590 8.280 8.570 5,402,623 -0.15(-1.72%)
Nov 11, 2024 9.260 9.340 8.690 8.720 4,617,557 -0.63(-6.74%)
Nov 08, 2024 9.140 9.355 8.920 9.350 4,303,936 -0.37(-3.81%)
Nov 07, 2024 9.390 9.730 9.300 9.720 2,908,277 +0.70(+7.76%)
Nov 06, 2024 8.990 9.050 8.560 9.020 4,422,855 -0.29(-3.11%)
Nov 05, 2024 9.170 9.310 9.130 9.310 1,741,157 +0.25(+2.76%)
Nov 04, 2024 9.130 9.290 9.020 9.060 1,453,172 +0.00(+0.00%)
Nov 01, 2024 9.100 9.165 8.980 9.060 3,056,925 +0.11(+1.23%)
Oct 31, 2024 9.190 9.220 8.905 8.950 2,622,209 -0.36(-3.87%)
Oct 30, 2024 9.450 9.470 9.260 9.310 1,016,232 -0.22(-2.31%)
Oct 29, 2024 9.550 9.560 9.420 9.530 1,513,029 -0.05(-0.52%)
Oct 28, 2024 9.640 9.735 9.512 9.580 2,202,017 -0.04(-0.42%)
Oct 25, 2024 9.580 9.860 9.541 9.620 2,813,311 +0.09(+0.94%)
Oct 24, 2024 9.400 9.575 9.231 9.530 3,992,057 +0.20(+2.14%)
Oct 23, 2024 9.370 9.450 9.245 9.330 3,113,982 -0.24(-2.51%)
Oct 22, 2024 9.520 9.600 9.390 9.570 1,403,861 +0.19(+2.03%)
Oct 21, 2024 9.510 9.625 9.310 9.380 2,436,382 -0.09(-0.95%)
Oct 18, 2024 9.390 9.550 9.280 9.470 2,586,187 +0.26(+2.82%)
Oct 17, 2024 9.240 9.275 9.145 9.210 1,633,794 +0.03(+0.33%)
Oct 16, 2024 9.100 9.230 8.990 9.180 1,489,618 +0.23(+2.57%)
Oct 15, 2024 9.000 9.000 8.835 8.950 4,181,417 -0.18(-1.97%)
Oct 14, 2024 9.040 9.320 9.040 9.130 1,499,748 -0.24(-2.56%)
Oct 11, 2024 9.260 9.420 9.260 9.370 3,274,703 +0.10(+1.08%)
Oct 10, 2024 9.000 9.280 8.930 9.270 2,058,957 +0.27(+3.00%)
Oct 09, 2024 8.840 9.025 8.790 9.000 2,773,593 +0.01(+0.11%)
Oct 08, 2024 9.020 9.140 8.800 8.990 3,420,754 -0.45(-4.77%)
Oct 07, 2024 9.360 9.480 9.300 9.440 2,422,063 +0.04(+0.43%)
Oct 04, 2024 9.370 9.535 9.340 9.400 3,672,469 +0.19(+2.06%)
Oct 03, 2024 9.190 9.300 9.130 9.210 3,315,024 -0.23(-2.44%)
Oct 02, 2024 9.340 9.675 9.340 9.440 3,028,747 +0.10(+1.07%)
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.