Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 34909 35070 34720 34722 3,392,247 -168.30(-0.48%)
Aug 30, 2023 34848 35026 34812 34890 2,357,110 +37.50(+0.11%)
Aug 29, 2023 34531 34864 34531 34853 2,624,775 +292.70(+0.85%)
Aug 28, 2023 34442 34653 34442 34560 2,245,732 +213.10(+0.62%)
Aug 25, 2023 34217 34442 34029 34347 2,617,104 +247.50(+0.73%)
Aug 24, 2023 34440 34695 34094 34099 3,425,063 -373.60(-1.08%)
Aug 23, 2023 34339 34535 34321 34473 3,627,560 +184.20(+0.54%)
Aug 22, 2023 34494 34514 34257 34289 2,780,264 -174.90(-0.51%)
Aug 21, 2023 34531 34571 34248 34464 3,875,878 -37.00(-0.11%)
Aug 18, 2023 34368 34587 34263 34501 3,265,701 +25.90(+0.08%)
Aug 17, 2023 34830 34888 34441 34475 3,939,467 -290.90(-0.84%)
Aug 16, 2023 34915 35134 34757 34766 3,307,749 -180.70(-0.52%)
Aug 15, 2023 35219 35219 34908 34946 3,221,891 -361.20(-1.02%)
Aug 14, 2023 35274 35335 35170 35308 3,019,074 +26.20(+0.07%)
Aug 11, 2023 35111 35355 35060 35281 2,822,964 +105.30(+0.30%)
Aug 10, 2023 35232 35579 35108 35176 3,374,163 +52.70(+0.15%)
Aug 09, 2023 35324 35371 35059 35123 3,066,555 -191.10(-0.54%)
Aug 08, 2023 35345 35347 35007 35314 3,039,320 -158.60(-0.45%)
Aug 07, 2023 35126 35497 35126 35473 3,001,254 +407.50(+1.16%)
Aug 04, 2023 35230 35507 35034 35066 3,420,275 -150.30(-0.43%)
Aug 03, 2023 35195 35348 35122 35216 2,533,705 -66.60(-0.19%)
Aug 02, 2023 35552 35552 35226 35282 2,981,687 -348.20(-0.98%)
Aug 01, 2023 35586 35679 35527 35631 2,594,334 +71.20(+0.20%)
Jul 31, 2023 35466 35567 35430 35560 3,273,746 +100.20(+0.28%)
Jul 28, 2023 35444 35566 35355 35459 3,693,015 +176.60(+0.50%)
Jul 27, 2023 35559 35645 35217 35283 3,471,184 -237.40(-0.67%)
Jul 26, 2023 35346 35634 35306 35520 3,459,187 +82.00(+0.23%)
Jul 25, 2023 35422 35528 35365 35438 2,996,596 +26.90(+0.08%)
Jul 24, 2023 35231 35464 35231 35411 2,838,872 +183.50(+0.52%)
Jul 21, 2023 35274 35341 35186 35228 4,816,242 +2.50(+0.01%)
Jul 20, 2023 35092 35373 35092 35225 3,405,699 +164.00(+0.47%)
Jul 19, 2023 34991 35234 34991 35061 3,650,373 +109.30(+0.31%)
Jul 18, 2023 34597 34986 34531 34952 3,860,764 +366.50(+1.06%)
Jul 17, 2023 34500 34665 34419 34585 3,565,005 +76.40(+0.22%)
Jul 14, 2023 34425 34592 34425 34509 3,019,137 +113.90(+0.33%)
Jul 13, 2023 34412 34482 34365 34395 2,669,725 +47.70(+0.14%)
Jul 12, 2023 34395 34587 34309 34347 3,314,764 +86.00(+0.25%)
Jul 11, 2023 34057 34289 33993 34261 2,784,446 +317.00(+0.93%)
Jul 10, 2023 33706 33958 33706 33944 2,992,211 +209.50(+0.62%)
Jul 07, 2023 33837 34036 33717 33735 2,747,256 -187.40(-0.55%)
Jul 06, 2023 34171 34171 33772 33922 2,913,415 -366.30(-1.07%)
Jul 05, 2023 34345 34376 34227 34289 2,744,261 -129.90(-0.38%)
Jul 03, 2023 34418 34418 34418 34418 1,575,990 +10.90(+0.03%)
Jun 30, 2023 34270 34467 34270 34408 3,538,358 +285.20(+0.84%)
Jun 29, 2023 33855 34148 33829 34122 2,765,240 +269.70(+0.80%)
Jun 28, 2023 33881 33904 33756 33853 2,664,244 -74.00(-0.22%)
Jun 27, 2023 33739 33976 33730 33927 2,930,551 +212.00(+0.63%)
Jun 26, 2023 33731 33820 33610 33715 2,652,498 -12.70(-0.04%)
Jun 23, 2023 33836 33836 33646 33727 3,827,084 -219.30(-0.65%)
Jun 22, 2023 33900 34004 33835 33947 2,754,366 -4.80(-0.01%)
Jun 21, 2023 33991 34098 33876 33952 3,236,566 -102.40(-0.30%)
Jun 20, 2023 34207 34207 33916 34054 3,347,408 -245.20(-0.71%)
Jun 16, 2023 34299 34299 34299 34299 6,111,239 -109.00(-0.32%)
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.