Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 8.293 8.341 8.262 8.328 871,104 -0.01(-0.10%)
Oct 28, 2022 8.302 8.360 8.275 8.337 659,609 +0.14(+1.71%)
Oct 27, 2022 8.232 8.275 8.170 8.197 889,645 -0.10(-1.26%)
Oct 26, 2022 8.232 8.310 8.232 8.302 909,804 +0.14(+1.71%)
Oct 25, 2022 8.013 8.232 7.991 8.162 1,178,647 -0.05(-0.64%)
Oct 24, 2022 8.144 8.232 8.135 8.214 1,625,610 +0.11(+1.40%)
Oct 21, 2022 8.013 8.131 7.978 8.100 1,893,888 +0.06(+0.76%)
Oct 20, 2022 8.030 8.118 8.013 8.039 1,133,771 -0.06(-0.76%)
Oct 19, 2022 8.109 8.179 8.065 8.100 1,239,185 +0.04(+0.54%)
Oct 18, 2022 8.118 8.118 8.013 8.057 1,394,080 +0.03(+0.33%)
Oct 17, 2022 8.004 8.065 7.995 8.030 854,500 +0.17(+2.11%)
Oct 14, 2022 7.925 7.934 7.855 7.864 1,012,838 -0.06(-0.77%)
Oct 13, 2022 7.785 7.960 7.768 7.925 1,104,797 +0.17(+2.14%)
Oct 12, 2022 7.742 7.838 7.707 7.759 1,155,295 -0.05(-0.67%)
Oct 11, 2022 7.820 7.917 7.794 7.812 1,483,050 +0.01(+0.11%)
Oct 10, 2022 7.838 7.889 7.803 7.803 1,125,033 +0.02(+0.22%)
Oct 07, 2022 7.820 7.869 7.785 7.785 1,155,418 +0.03(+0.45%)
Oct 06, 2022 7.855 7.864 7.742 7.750 947,214 -0.25(-3.17%)
Oct 05, 2022 8.013 8.057 7.939 8.004 1,358,837 -0.24(-2.87%)
Oct 04, 2022 8.188 8.245 8.170 8.240 1,915,756 +0.17(+2.17%)
Oct 03, 2022 8.048 8.092 8.014 8.065 998,672 +0.20(+2.56%)
Sep 30, 2022 7.882 7.917 7.829 7.864 1,347,591 -0.04(-0.55%)
Sep 29, 2022 7.855 7.930 7.820 7.908 1,488,057 -0.09(-1.09%)
Sep 28, 2022 7.873 8.030 7.855 7.995 1,197,954 +0.08(+0.99%)
Sep 27, 2022 7.978 8.052 7.899 7.917 2,009,026 -0.05(-0.66%)
Sep 26, 2022 8.022 8.070 7.969 7.969 1,725,571 -0.23(-2.77%)
Sep 23, 2022 8.284 8.284 8.170 8.197 969,098 -0.24(-2.80%)
Sep 22, 2022 8.468 8.477 8.411 8.433 1,125,575 +0.09(+1.05%)
Sep 21, 2022 8.433 8.437 8.328 8.345 951,582 -0.15(-1.75%)
Sep 20, 2022 8.582 8.582 8.485 8.494 1,426,987 -0.31(-3.57%)
Sep 19, 2022 8.730 8.831 8.717 8.809 748,261 +0.00(+0.00%)
Sep 16, 2022 8.774 8.844 8.761 8.809 1,035,989 -0.07(-0.79%)
Sep 15, 2022 8.835 8.892 8.809 8.879 664,079 +0.03(+0.30%)
Sep 14, 2022 8.835 8.875 8.800 8.853 879,113 -0.04(-0.49%)
Sep 13, 2022 8.958 8.993 8.848 8.896 1,175,236 -0.11(-1.26%)
Sep 12, 2022 8.975 9.063 8.966 9.010 791,574 +0.15(+1.68%)
Sep 09, 2022 8.870 8.896 8.835 8.861 650,562 +0.12(+1.40%)
Sep 08, 2022 8.774 8.783 8.686 8.739 1,307,678 -0.09(-0.99%)
Sep 07, 2022 8.756 8.835 8.722 8.826 1,217,329 +0.05(+0.60%)
Sep 06, 2022 8.791 8.844 8.743 8.774 1,027,769 +0.02(+0.20%)
Sep 02, 2022 8.861 8.918 8.730 8.756 1,441,256 -0.08(-0.89%)
Sep 01, 2022 8.730 8.835 8.721 8.835 1,233,753 +0.01(+0.10%)
Aug 31, 2022 8.835 8.892 8.704 8.826 1,523,520 -0.09(-0.98%)
Aug 30, 2022 8.940 8.940 8.870 8.914 1,277,358 -0.03(-0.29%)
Aug 29, 2022 8.835 8.949 8.818 8.940 1,115,452 +0.24(+2.82%)
Aug 26, 2022 8.809 8.809 8.695 8.695 977,413 -0.18(-2.07%)
Aug 25, 2022 8.835 8.896 8.791 8.879 864,641 +0.04(+0.50%)
Aug 24, 2022 8.809 8.861 8.774 8.835 766,301 -0.14(-1.56%)
Aug 23, 2022 8.940 9.001 8.923 8.975 914,613 -0.03(-0.39%)
Aug 22, 2022 8.931 9.010 8.918 9.010 1,392,677 -0.05(-0.58%)
Aug 19, 2022 9.063 9.102 9.063 9.063 570,223 -0.05(-0.58%)
Aug 18, 2022 9.185 9.185 9.063 9.115 556,340 -0.06(-0.67%)
Aug 17, 2022 9.115 9.198 9.093 9.176 571,135 +0.03(+0.29%)
Aug 16, 2022 9.089 9.211 9.089 9.150 1,250,370 +0.11(+1.26%)
Aug 15, 2022 9.019 9.045 8.975 9.036 696,548 -0.01(-0.10%)
Aug 12, 2022 9.045 9.076 9.013 9.045 403,779 +0.00(+0.00%)
Aug 11, 2022 9.115 9.124 9.045 9.045 613,714 -0.02(-0.19%)
Aug 10, 2022 9.115 9.133 9.045 9.063 978,002 +0.05(+0.58%)
Aug 09, 2022 9.045 9.105 9.006 9.010 1,234,083 +0.14(+1.58%)
Aug 08, 2022 8.975 8.993 8.870 8.870 1,064,899 -0.10(-1.07%)
Aug 05, 2022 8.914 8.975 8.905 8.966 955,017 +0.13(+1.49%)
Aug 04, 2022 8.826 8.844 8.805 8.835 447,140 +0.05(+0.60%)
Aug 03, 2022 8.826 8.835 8.748 8.783 755,483 -0.10(-1.18%)
Aug 02, 2022 9.010 9.036 8.870 8.888 1,036,625 +0.01(+0.10%)
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.