Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 9.845 9.950 9.835 9.922 4,403,790 +0.08(+0.78%)
Nov 29, 2023 9.769 9.869 9.769 9.845 3,278,462 +0.14(+1.48%)
Nov 28, 2023 9.673 9.745 9.644 9.702 2,595,975 +0.01(+0.10%)
Nov 27, 2023 9.692 9.711 9.644 9.692 2,912,595 -0.04(-0.39%)
Nov 24, 2023 9.721 9.773 9.687 9.730 1,115,085 -0.01(-0.10%)
Nov 22, 2023 9.702 9.749 9.635 9.740 2,652,512 +0.08(+0.79%)
Nov 21, 2023 9.625 9.692 9.625 9.663 2,224,600 +0.00(+0.00%)
Nov 20, 2023 9.635 9.692 9.577 9.663 3,656,753 +0.04(+0.40%)
Nov 17, 2023 9.549 9.644 9.539 9.625 3,115,966 +0.11(+1.10%)
Nov 16, 2023 9.654 9.697 9.501 9.520 3,005,583 -0.15(-1.58%)
Nov 15, 2023 9.616 9.702 9.592 9.673 3,292,440 +0.04(+0.40%)
Nov 14, 2023 9.482 9.644 9.482 9.635 3,635,455 +0.34(+3.70%)
Nov 13, 2023 9.300 9.372 9.252 9.291 1,968,609 -0.06(-0.61%)
Nov 10, 2023 9.348 9.377 9.291 9.348 2,080,884 +0.09(+0.93%)
Nov 09, 2023 9.463 9.491 9.252 9.262 2,527,778 -0.16(-1.72%)
Nov 08, 2023 9.415 9.467 9.353 9.424 2,221,287 +0.01(+0.10%)
Nov 07, 2023 9.377 9.453 9.310 9.415 2,641,365 +0.05(+0.51%)
Nov 06, 2023 9.463 9.463 9.329 9.367 2,740,354 -0.09(-0.91%)
Nov 03, 2023 9.434 9.520 9.434 9.453 4,078,499 +0.15(+1.64%)
Nov 02, 2023 9.214 9.319 9.190 9.300 4,287,798 +0.20(+2.21%)
Nov 01, 2023 8.937 9.109 8.870 9.100 3,952,953 +0.18(+2.04%)
Oct 31, 2023 8.861 8.956 8.794 8.918 3,845,499 +0.12(+1.41%)
Oct 30, 2023 8.794 8.889 8.727 8.794 4,644,936 +0.06(+0.66%)
Oct 27, 2023 9.042 9.083 8.679 8.736 6,049,548 -0.05(-0.54%)
Oct 26, 2023 8.669 8.994 8.660 8.784 8,209,355 +0.23(+2.68%)
Oct 25, 2023 8.564 8.688 8.497 8.555 6,960,179 -0.08(-0.89%)
Oct 24, 2023 8.650 8.698 8.555 8.631 4,324,318 +0.01(+0.11%)
Oct 23, 2023 8.555 8.669 8.478 8.622 3,987,217 +0.01(+0.11%)
Oct 20, 2023 8.650 8.765 8.602 8.612 3,538,386 -0.07(-0.77%)
Oct 19, 2023 8.794 8.889 8.660 8.679 4,454,756 -0.17(-1.94%)
Oct 18, 2023 8.937 8.966 8.798 8.851 2,711,653 -0.17(-1.91%)
Oct 17, 2023 8.918 9.061 8.918 9.023 2,997,869 +0.04(+0.43%)
Oct 16, 2023 8.861 9.013 8.798 8.985 2,810,318 +0.20(+2.29%)
Oct 13, 2023 8.947 8.994 8.775 8.784 4,150,896 -0.13(-1.50%)
Oct 12, 2023 8.994 9.023 8.856 8.918 2,662,603 -0.12(-1.37%)
Oct 11, 2023 8.947 9.052 8.947 9.042 2,539,829 +0.12(+1.39%)
Oct 10, 2023 8.889 9.004 8.880 8.918 2,386,333 +0.04(+0.43%)
Oct 09, 2023 8.698 8.927 8.698 8.880 2,139,702 +0.12(+1.42%)
Oct 06, 2023 8.631 8.851 8.631 8.755 2,950,946 +0.04(+0.44%)
Oct 05, 2023 8.622 8.755 8.574 8.717 2,721,329 +0.10(+1.11%)
Oct 04, 2023 8.612 8.674 8.478 8.622 6,739,662 +0.01(+0.11%)
Oct 03, 2023 8.784 8.832 8.516 8.612 5,647,700 -0.27(-3.01%)
Oct 02, 2023 8.927 8.966 8.794 8.880 3,922,408 +0.00(+0.00%)
Sep 29, 2023 8.889 8.985 8.870 8.880 2,872,446 +0.03(+0.32%)
Sep 28, 2023 8.765 8.899 8.593 8.851 5,810,346 +0.04(+0.43%)
Sep 27, 2023 8.803 8.878 8.729 8.813 4,924,826 +0.07(+0.85%)
Sep 26, 2023 8.943 8.952 8.701 8.738 6,653,346 -0.22(-2.49%)
Sep 25, 2023 8.990 9.008 8.934 8.962 2,917,537 -0.03(-0.31%)
Sep 22, 2023 8.962 9.064 8.915 8.990 3,400,816 +0.06(+0.63%)
Sep 21, 2023 9.204 9.204 8.924 8.934 3,653,225 -0.31(-3.32%)
Sep 20, 2023 9.380 9.390 9.232 9.241 2,922,999 -0.08(-0.90%)
Sep 19, 2023 9.315 9.399 9.306 9.325 2,995,777 -0.01(-0.10%)
Sep 18, 2023 9.399 9.399 9.306 9.334 6,249,862 -0.04(-0.40%)
Sep 15, 2023 9.362 9.427 9.343 9.371 8,077,315 -0.06(-0.59%)
Sep 14, 2023 9.334 9.446 9.287 9.427 3,605,485 +0.17(+1.81%)
Sep 13, 2023 9.362 9.418 9.250 9.259 3,924,907 -0.11(-1.19%)
Sep 12, 2023 9.446 9.520 9.362 9.371 3,993,314 -0.09(-0.98%)
Sep 11, 2023 9.473 9.501 9.436 9.464 1,941,005 +0.04(+0.39%)
Sep 08, 2023 9.427 9.501 9.408 9.427 2,032,391 -0.02(-0.20%)
Sep 07, 2023 9.427 9.529 9.418 9.446 3,601,533 -0.07(-0.68%)
Sep 06, 2023 9.501 9.548 9.464 9.511 3,385,700 -0.04(-0.39%)
Sep 05, 2023 9.613 9.618 9.497 9.548 5,006,475 -0.13(-1.35%)
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.