Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 11.23 11.23 10.94 10.95 965,749 -0.19(-1.70%)
Aug 30, 2023 11.01 11.27 11.00 11.14 688,436 +0.17(+1.54%)
Aug 29, 2023 11.03 11.15 10.96 10.97 689,194 -0.04(-0.36%)
Aug 28, 2023 10.83 11.16 10.75 11.01 1,107,673 +0.17(+1.56%)
Aug 25, 2023 10.43 10.96 10.39 10.84 2,443,275 +0.44(+4.21%)
Aug 24, 2023 10.37 10.51 10.30 10.41 945,921 -0.11(-1.04%)
Aug 23, 2023 10.46 10.53 10.17 10.51 1,091,500 -0.04(-0.38%)
Aug 22, 2023 10.60 10.68 10.49 10.55 1,149,849 +0.13(+1.24%)
Aug 21, 2023 10.79 10.93 10.23 10.43 1,507,657 -0.28(-2.60%)
Aug 18, 2023 10.56 10.72 10.25 10.70 2,390,101 +0.04(+0.37%)
Aug 17, 2023 11.00 11.04 10.65 10.66 713,676 -0.32(-2.90%)
Aug 16, 2023 11.15 11.24 10.98 10.98 1,116,112 -0.25(-2.22%)
Aug 15, 2023 11.51 11.56 11.20 11.23 880,491 -0.36(-3.09%)
Aug 14, 2023 11.68 11.79 11.50 11.59 768,345 -0.10(-0.85%)
Aug 11, 2023 11.39 11.70 11.24 11.69 1,222,600 +0.27(+2.35%)
Aug 10, 2023 12.06 12.17 11.34 11.42 1,128,164 -0.62(-5.13%)
Aug 09, 2023 12.21 12.24 12.02 12.04 1,058,157 -0.09(-0.74%)
Aug 08, 2023 11.87 12.14 11.76 12.13 910,207 +0.14(+1.16%)
Aug 07, 2023 12.02 12.02 11.77 11.99 901,503 +0.09(+0.75%)
Aug 04, 2023 11.83 12.11 11.78 11.90 1,126,598 +0.17(+1.44%)
Aug 03, 2023 11.66 11.95 11.57 11.73 1,056,546 -0.13(-1.09%)
Aug 02, 2023 11.91 12.01 11.58 11.86 999,184 -0.15(-1.24%)
Aug 01, 2023 12.01 12.22 11.79 12.01 1,098,353 -0.07(-0.58%)
Jul 31, 2023 11.78 12.33 11.70 12.08 1,624,501 +0.59(+5.11%)
Jul 28, 2023 11.44 11.60 11.34 11.49 949,894 +0.06(+0.52%)
Jul 27, 2023 11.35 11.62 11.35 11.43 1,028,044 +0.05(+0.44%)
Jul 26, 2023 11.55 11.71 11.33 11.38 1,384,256 -0.16(-1.38%)
Jul 25, 2023 11.33 11.64 11.28 11.54 1,157,141 +0.24(+2.11%)
Jul 24, 2023 11.42 11.48 11.15 11.30 1,518,587 -0.16(-1.39%)
Jul 21, 2023 11.41 11.54 11.18 11.46 1,503,025 +0.19(+1.68%)
Jul 20, 2023 10.82 11.40 10.82 11.27 2,183,215 +0.50(+4.62%)
Jul 19, 2023 10.47 10.85 10.41 10.77 3,331,727 +0.44(+4.24%)
Jul 18, 2023 11.21 11.23 10.30 10.34 3,915,189 -0.98(-8.63%)
Jul 17, 2023 11.55 11.61 11.26 11.31 1,133,892 -0.27(-2.32%)
Jul 14, 2023 11.69 11.75 11.56 11.58 881,727 -0.15(-1.27%)
Jul 13, 2023 11.67 11.91 11.58 11.73 1,442,839 +0.15(+1.29%)
Jul 12, 2023 11.70 11.75 11.56 11.58 1,262,690 +0.04(+0.34%)
Jul 11, 2023 11.52 11.72 11.47 11.54 2,388,146 +0.08(+0.70%)
Jul 10, 2023 11.18 11.64 11.13 11.46 1,703,871 +0.21(+1.86%)
Jul 07, 2023 11.03 11.37 11.01 11.25 1,305,283 +0.24(+2.17%)
Jul 06, 2023 11.17 11.26 11.00 11.01 1,368,043 -0.32(-2.81%)
Jul 05, 2023 11.28 11.33 11.08 11.33 1,747,868 +0.05(+0.44%)
Jul 03, 2023 11.52 11.62 11.23 11.28 1,314,048 -0.31(-2.66%)
Jun 30, 2023 11.33 11.62 11.33 11.59 2,301,171 +0.25(+2.20%)
Jun 29, 2023 11.30 11.49 11.26 11.34 2,851,200 +0.09(+0.80%)
Jun 28, 2023 11.37 11.45 11.22 11.25 1,436,266 -0.16(-1.40%)
Jun 27, 2023 11.75 11.75 11.37 11.41 1,554,865 -0.21(-1.80%)
Jun 26, 2023 11.48 11.78 11.35 11.62 1,987,549 +0.05(+0.43%)
Jun 23, 2023 11.49 11.69 11.49 11.57 2,738,628 -0.10(-0.85%)
Jun 22, 2023 11.71 11.86 11.57 11.67 1,891,794 -0.06(-0.51%)
Jun 21, 2023 11.32 11.84 11.28 11.73 2,538,718 +0.40(+3.52%)
Jun 20, 2023 11.91 12.03 11.12 11.33 2,351,161 -0.66(-5.48%)
Jun 16, 2023 12.54 12.55 11.94 11.99 1,632,706 -0.42(-3.37%)
Jun 15, 2023 12.35 12.58 12.31 12.41 1,044,681 -0.06(-0.48%)
Jun 14, 2023 12.52 12.58 12.35 12.47 1,179,754 +0.00(+0.00%)
Jun 13, 2023 12.22 12.61 12.22 12.47 1,153,900 +0.28(+2.29%)
Jun 12, 2023 11.97 12.35 11.87 12.19 1,666,162 +0.27(+2.26%)
Jun 09, 2023 12.17 12.41 11.91 11.92 1,628,503 -0.24(-1.97%)
Jun 08, 2023 12.27 12.37 11.95 12.16 1,889,810 +0.03(+0.25%)
Jun 07, 2023 12.44 12.53 12.08 12.13 2,067,161 -0.28(-2.25%)
Jun 06, 2023 12.38 12.70 12.29 12.41 1,574,060 -0.12(-0.95%)
Jun 05, 2023 12.30 13.21 12.01 12.53 3,874,518 +0.98(+8.45%)
Jun 02, 2023 11.59 11.87 11.45 11.55 3,105,855 +0.27(+2.38%)
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.