Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 11.02 11.30 10.91 11.19 9,004,934 +0.24(+2.21%)
Aug 30, 2023 10.74 11.00 10.61 10.95 8,226,638 +0.22(+2.07%)
Aug 29, 2023 10.24 10.78 10.12 10.73 10,699,355 +0.67(+6.63%)
Aug 28, 2023 9.955 10.11 9.752 10.06 8,655,534 +0.18(+1.86%)
Aug 25, 2023 9.307 9.964 9.244 9.877 18,964,224 +0.67(+7.24%)
Aug 24, 2023 9.307 9.607 9.153 9.210 14,059,466 -0.12(-1.24%)
Aug 23, 2023 9.181 9.336 9.066 9.326 11,830,861 +0.08(+0.84%)
Aug 22, 2023 9.694 9.761 9.201 9.249 10,798,604 -0.67(-6.73%)
Aug 21, 2023 10.08 10.21 9.873 9.916 6,333,458 -0.10(-0.97%)
Aug 18, 2023 9.800 10.12 9.742 10.01 7,889,922 +0.21(+2.17%)
Aug 17, 2023 9.935 10.05 9.800 9.800 5,379,662 -0.07(-0.69%)
Aug 16, 2023 10.15 10.25 9.868 9.868 5,079,005 -0.30(-2.95%)
Aug 15, 2023 9.984 10.24 9.798 10.17 5,927,762 +0.00(+0.00%)
Aug 14, 2023 10.05 10.23 9.897 10.17 8,000,880 -0.14(-1.31%)
Aug 11, 2023 10.13 10.38 10.00 10.30 6,245,512 +0.11(+1.04%)
Aug 10, 2023 10.14 10.35 10.04 10.20 5,900,424 +0.15(+1.44%)
Aug 09, 2023 10.10 10.40 10.02 10.05 6,831,376 -0.09(-0.86%)
Aug 08, 2023 9.993 10.17 9.877 10.14 4,473,447 -0.04(-0.38%)
Aug 07, 2023 10.39 10.50 10.13 10.18 4,729,363 -0.11(-1.03%)
Aug 04, 2023 10.22 10.42 9.966 10.28 6,186,672 +0.08(+0.76%)
Aug 03, 2023 10.14 10.49 10.10 10.21 7,814,613 +0.20(+2.03%)
Aug 02, 2023 10.02 10.20 9.732 10.00 7,267,184 -0.26(-2.54%)
Aug 01, 2023 10.53 10.53 9.945 10.26 8,632,980 +0.31(+3.11%)
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%)
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.