Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 11.26 11.38 11.00 11.01 747,468 -0.16(-1.43%)
Dec 02, 2024 11.30 11.33 10.96 11.17 906,167 -0.08(-0.71%)
Nov 29, 2024 11.24 11.35 11.23 11.25 505,984 +0.05(+0.45%)
Nov 27, 2024 11.16 11.50 11.16 11.20 687,142 +0.04(+0.36%)
Nov 26, 2024 11.30 11.57 11.12 11.16 1,262,474 -0.14(-1.24%)
Nov 25, 2024 11.45 11.63 11.29 11.30 1,385,181 -0.15(-1.31%)
Nov 22, 2024 11.54 11.76 11.43 11.45 1,061,696 -0.12(-1.04%)
Nov 21, 2024 11.59 11.73 11.45 11.57 2,542,555 +0.12(+1.05%)
Nov 20, 2024 11.10 11.53 11.06 11.45 1,615,753 +0.42(+3.81%)
Nov 19, 2024 11.24 11.39 11.00 11.03 958,609 -0.38(-3.33%)
Nov 18, 2024 11.34 11.62 11.30 11.41 1,548,606 +0.13(+1.15%)
Nov 15, 2024 11.81 11.84 11.27 11.28 1,465,919 -0.38(-3.26%)
Nov 14, 2024 11.91 12.13 11.48 11.66 2,018,689 -0.13(-1.10%)
Nov 13, 2024 12.01 12.09 11.48 11.79 2,338,005 -0.18(-1.50%)
Nov 12, 2024 12.00 12.71 11.78 11.97 3,713,679 +0.20(+1.70%)
Nov 11, 2024 11.91 12.00 11.59 11.77 2,497,319 -0.06(-0.51%)
Nov 08, 2024 11.75 11.85 11.55 11.83 1,818,307 +0.00(+0.00%)
Nov 07, 2024 11.76 11.90 11.38 11.83 2,224,225 +0.15(+1.28%)
Nov 06, 2024 11.10 11.90 11.06 11.68 3,001,580 +0.77(+7.06%)
Nov 05, 2024 10.46 10.95 10.41 10.91 2,806,965 +0.45(+4.30%)
Nov 04, 2024 10.22 10.57 10.13 10.46 1,683,749 +0.38(+3.77%)
Nov 01, 2024 10.35 10.39 10.01 10.08 1,225,523 -0.14(-1.37%)
Oct 31, 2024 10.36 10.47 10.20 10.22 1,232,615 +0.02(+0.20%)
Oct 30, 2024 10.00 10.34 9.900 10.20 1,531,486 +0.28(+2.82%)
Oct 29, 2024 10.04 10.12 9.830 9.920 1,202,233 -0.17(-1.68%)
Oct 28, 2024 10.10 10.28 10.01 10.09 1,756,917 -0.39(-3.72%)
Oct 25, 2024 10.39 10.65 10.30 10.48 2,033,405 +0.18(+1.75%)
Oct 24, 2024 10.11 10.31 9.800 10.30 3,107,844 +0.28(+2.79%)
Oct 23, 2024 9.680 10.04 9.440 10.02 2,962,567 +0.29(+2.98%)
Oct 22, 2024 9.620 9.805 9.550 9.730 1,164,057 +0.15(+1.57%)
Oct 21, 2024 9.820 9.890 9.520 9.580 1,422,606 -0.13(-1.34%)
Oct 18, 2024 9.730 9.795 9.600 9.710 1,264,045 -0.04(-0.41%)
Oct 17, 2024 9.640 9.750 9.540 9.750 1,787,934 +0.12(+1.25%)
Oct 16, 2024 9.880 9.920 9.550 9.630 3,036,994 -0.24(-2.43%)
Oct 15, 2024 10.37 10.38 9.850 9.870 2,412,886 -0.91(-8.44%)
Oct 14, 2024 10.88 10.95 10.76 10.78 1,172,960 -0.29(-2.62%)
Oct 11, 2024 10.85 11.17 10.80 11.07 1,494,476 +0.14(+1.28%)
Oct 10, 2024 10.91 11.07 10.80 10.93 1,298,999 +0.02(+0.18%)
Oct 09, 2024 10.73 10.98 10.70 10.91 944,923 +0.04(+0.37%)
Oct 08, 2024 11.27 11.27 10.78 10.87 1,523,251 -0.64(-5.56%)
Oct 07, 2024 11.35 11.59 11.30 11.51 1,402,929 +0.22(+1.95%)
Oct 04, 2024 11.31 11.42 11.10 11.29 1,258,212 +0.14(+1.26%)
Oct 03, 2024 10.83 11.17 10.61 11.15 1,712,607 +0.31(+2.86%)
Oct 02, 2024 10.60 10.90 10.48 10.84 3,036,463 +0.41(+3.93%)
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.