Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 15, 2023 33946 34489 34309 34408 3,614,092 +428.80(+1.26%)
Jun 14, 2023 34045 34151 33784 33979 3,540,330 -232.80(-0.68%)
Jun 13, 2023 34111 34310 34108 34212 3,088,299 +145.80(+0.43%)
Jun 12, 2023 33907 34078 33878 34066 3,080,697 +189.50(+0.56%)
Jun 09, 2023 33852 33975 33787 33877 2,632,806 +43.20(+0.13%)
Jun 08, 2023 33657 33874 33630 33834 2,696,111 +168.60(+0.50%)
Jun 07, 2023 33562 33709 33546 33665 3,473,763 +91.70(+0.27%)
Jun 06, 2023 33548 33631 33400 33573 2,937,267 +10.40(+0.03%)
Jun 05, 2023 33771 33804 33553 33563 3,820,648 -199.90(-0.59%)
Jun 02, 2023 33188 33805 33188 33763 3,892,669 +701.20(+2.12%)
Jun 01, 2023 32930 33168 32704 33062 3,464,765 +153.30(+0.47%)
May 31, 2023 32949 32985 32740 32908 6,694,646 -134.50(-0.41%)
May 30, 2023 33104 33133 32894 33043 3,211,964 -50.50(-0.15%)
May 26, 2023 33093 33093 33093 33093 3,339,022 +328.60(+1.00%)
May 25, 2023 32854 32870 32587 32765 3,641,691 -35.20(-0.11%)
May 24, 2023 33022 33032 32752 32800 2,461,573 -255.60(-0.77%)
May 23, 2023 33191 33310 33013 33056 2,915,130 -231.10(-0.69%)
May 22, 2023 33408 33512 33208 33287 2,680,118 -140.00(-0.42%)
May 19, 2023 33583 33653 33337 33427 3,159,945 -109.30(-0.33%)
May 18, 2023 33375 33580 33212 33536 3,312,768 +115.10(+0.34%)
May 17, 2023 33092 33472 33050 33421 3,067,180 +408.70(+1.24%)
May 16, 2023 33275 33291 33006 33012 2,466,284 -336.50(-1.01%)
May 15, 2023 33321 33400 33162 33349 2,240,103 +48.00(+0.14%)
May 12, 2023 33371 33406 33111 33301 2,287,216 -8.90(-0.03%)
May 11, 2023 33384 33390 33128 33310 2,978,410 -221.80(-0.66%)
May 10, 2023 33707 33772 33239 33531 2,710,001 -30.50(-0.09%)
May 09, 2023 33590 33656 33510 33562 2,329,213 -56.90(-0.17%)
May 08, 2023 33715 33748 33509 33619 2,215,518 -55.70(-0.17%)
May 05, 2023 33249 33748 33249 33674 3,186,062 +546.70(+1.65%)
May 04, 2023 33348 33355 32938 33128 3,041,634 -286.50(-0.86%)
May 03, 2023 33727 33812 33396 33414 2,868,690 -270.30(-0.80%)
May 02, 2023 34018 34018 33437 33684 2,740,818 -367.20(-1.08%)
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.