Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 11.36 11.57 11.03 11.04 13,591,432 -0.19(-1.69%)
Sep 19, 2023 11.40 11.48 11.12 11.23 10,093,565 -0.14(-1.23%)
Sep 18, 2023 11.66 11.68 11.35 11.37 10,858,355 -0.35(-2.99%)
Sep 15, 2023 11.58 11.84 11.58 11.72 22,159,636 +0.07(+0.60%)
Sep 14, 2023 11.49 11.84 11.49 11.65 8,729,539 +0.22(+1.92%)
Sep 13, 2023 11.94 11.96 11.30 11.43 16,422,312 -0.34(-2.89%)
Sep 12, 2023 11.22 11.82 11.17 11.77 21,646,206 +0.56(+5.00%)
Sep 11, 2023 11.36 11.46 11.19 11.21 10,137,931 -0.04(-0.36%)
Sep 08, 2023 10.91 11.26 10.76 11.25 11,448,431 +0.36(+3.31%)
Sep 07, 2023 11.02 11.14 10.79 10.89 15,740,166 -0.20(-1.80%)
Sep 06, 2023 11.32 11.47 11.00 11.09 10,220,673 -0.38(-3.31%)
Sep 05, 2023 11.52 11.78 11.46 11.47 13,567,235 -0.09(-0.78%)
Sep 01, 2023 11.42 11.67 11.42 11.56 11,290,551 +0.23(+2.03%)
Aug 31, 2023 11.16 11.36 11.09 11.33 15,466,020 +0.20(+1.80%)
Aug 30, 2023 11.16 11.22 11.04 11.13 10,157,534 -0.08(-0.71%)
Aug 29, 2023 10.93 11.30 10.85 11.21 11,632,702 +0.31(+2.84%)
Aug 28, 2023 10.78 11.03 10.77 10.90 10,663,912 +0.22(+2.11%)
Aug 25, 2023 10.76 10.87 10.50 10.68 13,847,445 +0.01(+0.09%)
Aug 24, 2023 10.53 10.89 10.45 10.67 11,864,137 +0.12(+1.12%)
Aug 23, 2023 10.26 10.58 10.15 10.55 13,089,714 +0.30(+2.97%)
Aug 22, 2023 10.61 10.66 10.22 10.24 13,942,971 -0.44(-4.13%)
Aug 21, 2023 10.68 10.75 10.48 10.68 15,819,151 +0.06(+0.55%)
Aug 18, 2023 10.41 10.72 10.36 10.63 14,840,293 +0.05(+0.46%)
Aug 17, 2023 10.39 10.63 10.20 10.58 18,102,568 +0.25(+2.37%)
Aug 16, 2023 10.42 10.51 10.21 10.33 12,886,335 -0.11(-1.03%)
Aug 15, 2023 10.61 10.66 10.29 10.44 16,315,795 -0.37(-3.45%)
Aug 14, 2023 11.25 11.30 10.75 10.81 13,815,182 -0.53(-4.67%)
Aug 11, 2023 11.24 11.41 11.21 11.34 7,923,736 +0.00(+0.00%)
Aug 10, 2023 11.39 11.44 11.10 11.34 14,162,511 +0.05(+0.43%)
Aug 09, 2023 11.59 11.75 11.26 11.29 11,372,445 -0.42(-3.60%)
Aug 08, 2023 11.40 11.74 11.13 11.71 12,340,475 -0.11(-0.91%)
Aug 07, 2023 11.67 11.90 11.61 11.82 7,320,497 +0.13(+1.09%)
Aug 04, 2023 11.71 11.83 11.63 11.70 10,202,925 -0.12(-1.00%)
Aug 03, 2023 11.67 11.84 11.42 11.81 12,035,848 +0.14(+1.18%)
Aug 02, 2023 11.62 11.70 11.42 11.68 12,005,284 -0.09(-0.75%)
Aug 01, 2023 11.99 12.07 11.46 11.76 17,769,412 -0.31(-2.60%)
Jul 31, 2023 12.40 12.44 11.92 12.08 17,554,704 -0.26(-2.07%)
Jul 28, 2023 12.23 12.42 12.06 12.33 15,147,565 +0.30(+2.53%)
Jul 27, 2023 12.29 12.79 11.94 12.03 27,090,134 -0.16(-1.29%)
Jul 26, 2023 11.78 12.34 11.78 12.19 28,466,238 +0.78(+6.88%)
Jul 25, 2023 11.81 12.06 11.29 11.40 26,061,044 -0.26(-2.27%)
Jul 24, 2023 11.28 11.89 11.24 11.67 24,011,036 +0.45(+4.03%)
Jul 21, 2023 11.81 11.87 11.18 11.21 25,106,984 -0.44(-3.79%)
Jul 20, 2023 10.82 11.83 10.65 11.66 44,832,828 +0.46(+4.12%)
Jul 19, 2023 10.57 11.27 10.55 11.20 36,774,324 +0.69(+6.54%)
Jul 18, 2023 10.06 10.53 10.04 10.51 21,311,912 +0.41(+4.08%)
Jul 17, 2023 9.978 10.10 9.900 10.10 11,885,344 +0.13(+1.28%)
Jul 14, 2023 10.55 10.58 9.929 9.969 17,956,560 -0.44(-4.24%)
Jul 13, 2023 10.09 10.43 10.03 10.41 18,772,860 +0.37(+3.72%)
Jul 12, 2023 10.07 10.36 9.949 10.04 30,131,656 +0.30(+3.12%)
Jul 11, 2023 9.449 9.738 9.321 9.733 25,714,782 +0.41(+4.42%)
Jul 10, 2023 9.419 9.527 9.282 9.321 22,751,334 -0.09(-0.94%)
Jul 07, 2023 9.203 9.566 9.203 9.409 18,598,312 +0.16(+1.70%)
Jul 06, 2023 9.144 9.252 8.929 9.252 21,630,186 -0.09(-0.95%)
Jul 05, 2023 9.243 9.439 9.130 9.341 15,234,339 -0.05(-0.52%)
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.