Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.270 7.420 7.072 7.210 1,182,367 +0.12(+1.69%)
Nov 29, 2023 6.880 7.230 6.830 7.090 1,147,671 +0.31(+4.57%)
Nov 28, 2023 6.530 6.860 6.290 6.780 860,092 +0.42(+6.60%)
Nov 27, 2023 6.850 7.000 6.180 6.360 2,262,583 -0.71(-10.04%)
Nov 24, 2023 6.850 7.249 6.810 7.070 676,612 +0.37(+5.52%)
Nov 22, 2023 6.760 6.887 6.535 6.700 948,214 -0.02(-0.30%)
Nov 21, 2023 7.000 7.540 6.700 6.720 2,402,871 -0.28(-4.00%)
Nov 20, 2023 7.000 7.075 6.620 7.000 2,153,131 +0.73(+11.64%)
Nov 17, 2023 6.090 6.330 6.011 6.270 760,821 +0.26(+4.33%)
Nov 16, 2023 6.220 6.220 5.875 6.010 866,084 -0.17(-2.75%)
Nov 15, 2023 6.250 6.540 6.170 6.180 946,968 -0.04(-0.64%)
Nov 14, 2023 6.040 6.240 5.980 6.220 1,182,876 +0.47(+8.17%)
Nov 13, 2023 5.630 5.770 5.470 5.750 711,336 +0.01(+0.17%)
Nov 10, 2023 5.800 5.830 5.550 5.740 733,258 +0.03(+0.53%)
Nov 09, 2023 5.980 6.010 5.650 5.710 1,210,702 -0.26(-4.36%)
Nov 08, 2023 6.210 6.270 5.870 5.970 1,150,779 -0.24(-3.86%)
Nov 07, 2023 5.970 6.230 5.870 6.210 1,360,803 +0.28(+4.72%)
Nov 06, 2023 6.020 6.140 5.840 5.930 773,688 -0.11(-1.82%)
Nov 03, 2023 5.710 6.180 5.600 6.040 1,255,000 +0.35(+6.15%)
Nov 02, 2023 5.620 5.780 5.525 5.690 891,035 +0.07(+1.25%)
Nov 01, 2023 5.570 5.690 5.455 5.620 620,479 +0.04(+0.72%)
Oct 31, 2023 5.450 5.645 5.320 5.580 744,195 +0.08(+1.45%)
Oct 30, 2023 5.190 5.550 5.190 5.500 722,704 +0.30(+5.77%)
Oct 27, 2023 5.650 5.780 5.175 5.200 1,014,042 -0.42(-7.47%)
Oct 26, 2023 5.620 5.910 5.480 5.620 1,107,385 +0.03(+0.54%)
Oct 25, 2023 5.170 5.700 5.040 5.590 1,747,330 +0.46(+8.97%)
Oct 24, 2023 5.150 5.360 4.980 5.130 1,281,653 +0.09(+1.79%)
Oct 23, 2023 5.140 5.239 4.900 5.040 1,261,674 -0.16(-3.08%)
Oct 20, 2023 5.610 5.660 5.160 5.200 1,600,626 -0.39(-6.98%)
Oct 19, 2023 5.660 5.690 5.530 5.590 556,941 -0.06(-1.06%)
Oct 18, 2023 5.940 5.950 5.610 5.650 657,515 -0.34(-5.68%)
Oct 17, 2023 6.020 6.190 5.990 5.990 597,555 -0.07(-1.16%)
Oct 16, 2023 6.050 6.130 5.913 6.060 490,642 +0.01(+0.17%)
Oct 13, 2023 5.890 6.220 5.800 6.050 790,758 +0.16(+2.72%)
Oct 12, 2023 6.190 6.250 5.840 5.890 899,841 -0.30(-4.85%)
Oct 11, 2023 6.330 6.430 6.145 6.190 496,051 -0.13(-2.06%)
Oct 10, 2023 6.090 6.375 5.920 6.320 745,712 +0.18(+2.93%)
Oct 09, 2023 6.050 6.140 5.975 6.140 655,910 +0.00(+0.00%)
Oct 06, 2023 6.360 6.390 6.110 6.140 699,518 -0.27(-4.21%)
Oct 05, 2023 6.340 6.490 6.295 6.410 618,506 +0.06(+0.94%)
Oct 04, 2023 6.230 6.395 6.170 6.350 693,210 +0.09(+1.44%)
Oct 03, 2023 6.300 6.325 6.095 6.260 836,710 -0.10(-1.57%)
Oct 02, 2023 6.570 6.630 6.290 6.360 828,448 -0.19(-2.90%)
Sep 29, 2023 6.810 6.850 6.515 6.550 898,145 -0.17(-2.53%)
Sep 28, 2023 6.810 6.820 6.600 6.720 605,197 -0.09(-1.32%)
Sep 27, 2023 6.830 6.950 6.665 6.810 547,953 +0.01(+0.15%)
Sep 26, 2023 6.740 7.040 6.740 6.800 606,126 +0.01(+0.15%)
Sep 25, 2023 6.850 6.810 6.750 6.790 548,883 -0.10(-1.45%)
Sep 22, 2023 7.000 7.000 6.840 6.890 668,733 -0.08(-1.15%)
Sep 21, 2023 7.130 7.200 6.860 6.970 768,755 -0.27(-3.73%)
Sep 20, 2023 7.120 7.920 7.070 7.240 1,467,086 +0.12(+1.69%)
Sep 19, 2023 7.120 7.130 6.810 7.120 1,119,280 -0.01(-0.14%)
Sep 18, 2023 7.790 7.840 7.065 7.130 1,660,004 -0.44(-5.81%)
Sep 15, 2023 8.000 8.030 7.550 7.570 2,941,032 -0.38(-4.78%)
Sep 14, 2023 7.980 8.390 7.570 7.950 2,767,599 +0.29(+3.79%)
Sep 13, 2023 7.730 8.020 7.640 7.660 738,322 -0.09(-1.16%)
Sep 12, 2023 7.750 7.850 7.670 7.750 656,519 +0.00(+0.00%)
Sep 11, 2023 7.870 7.900 7.650 7.750 626,954 -0.12(-1.52%)
Sep 08, 2023 7.720 7.880 7.640 7.870 653,361 +0.16(+2.08%)
Sep 07, 2023 7.750 7.830 7.680 7.710 798,030 -0.10(-1.28%)
Sep 06, 2023 7.840 7.890 7.710 7.810 672,630 -0.06(-0.76%)
Sep 05, 2023 7.920 8.020 7.800 7.870 573,982 -0.07(-0.88%)
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.