Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 8.791 8.901 8.561 8.846 10,796,345 +0.06(+0.63%)
Jul 28, 2022 8.239 8.791 8.165 8.791 10,636,518 +0.63(+7.66%)
Jul 27, 2022 8.129 8.239 7.849 8.165 6,157,274 +0.16(+1.95%)
Jul 26, 2022 7.899 8.184 7.853 8.009 8,757,977 -0.46(-5.43%)
Jul 25, 2022 8.699 8.699 8.317 8.469 6,870,811 -0.19(-2.23%)
Jul 22, 2022 8.671 8.892 8.453 8.662 5,569,818 +0.05(+0.53%)
Jul 21, 2022 8.653 8.715 8.414 8.616 6,380,274 -0.11(-1.26%)
Jul 20, 2022 8.653 8.781 8.423 8.726 7,852,349 +0.13(+1.50%)
Jul 19, 2022 8.404 8.735 8.395 8.598 8,676,298 +0.45(+5.53%)
Jul 18, 2022 7.779 8.372 7.770 8.147 11,823,790 +0.49(+6.36%)
Jul 15, 2022 7.632 7.744 7.558 7.660 6,868,066 +0.09(+1.22%)
Jul 14, 2022 7.540 7.742 7.494 7.568 8,573,507 -0.06(-0.84%)
Jul 13, 2022 7.448 7.650 7.163 7.632 16,199,167 -0.02(-0.24%)
Jul 12, 2022 7.531 7.862 7.356 7.650 21,858,880 -0.40(-5.02%)
Jul 11, 2022 8.101 8.202 7.834 8.055 7,760,770 -0.13(-1.57%)
Jul 08, 2022 8.165 8.310 8.014 8.184 4,888,622 +0.03(+0.34%)
Jul 07, 2022 7.972 8.207 7.899 8.156 7,639,383 +0.28(+3.50%)
Jul 06, 2022 7.963 8.092 7.756 7.880 7,072,207 -0.14(-1.72%)
Jul 05, 2022 7.540 8.055 7.502 8.018 9,391,554 +0.35(+4.56%)
Jul 01, 2022 7.407 7.705 7.380 7.669 10,661,567 +0.23(+3.03%)
Jun 30, 2022 7.723 7.723 7.389 7.443 11,660,614 -0.48(-6.04%)
Jun 29, 2022 8.075 8.084 7.741 7.922 8,949,674 -0.18(-2.23%)
Jun 28, 2022 8.509 8.681 8.093 8.102 8,211,383 -0.28(-3.34%)
Jun 27, 2022 8.626 8.717 8.256 8.382 8,321,003 -0.16(-1.90%)
Jun 24, 2022 7.922 8.595 7.886 8.545 11,210,617 +0.70(+8.86%)
Jun 23, 2022 7.868 8.003 7.597 7.849 9,112,510 -0.02(-0.23%)
Jun 22, 2022 7.859 8.048 7.732 7.868 10,529,795 -0.10(-1.25%)
Jun 21, 2022 8.346 8.446 7.958 7.967 10,444,508 -0.28(-3.40%)
Jun 17, 2022 8.066 8.373 7.958 8.247 10,182,919 +0.22(+2.70%)
Jun 16, 2022 8.039 8.193 7.895 8.030 13,081,716 -0.25(-3.05%)
Jun 15, 2022 8.373 8.525 8.229 8.283 12,538,727 +0.05(+0.55%)
Jun 14, 2022 8.139 8.354 8.102 8.238 10,226,119 +0.08(+1.00%)
Jun 13, 2022 8.256 8.464 7.904 8.157 14,751,937 -0.40(-4.65%)
Jun 10, 2022 9.033 9.033 8.482 8.554 10,751,898 -0.59(-6.42%)
Jun 09, 2022 9.611 9.710 9.132 9.141 10,230,471 -0.44(-4.62%)
Jun 08, 2022 9.584 9.828 9.430 9.584 11,208,508 +0.04(+0.38%)
Jun 07, 2022 9.512 9.841 9.263 9.548 12,873,425 -0.11(-1.12%)
Jun 06, 2022 9.891 9.900 9.471 9.656 11,375,489 -0.14(-1.38%)
Jun 03, 2022 9.810 10.03 9.755 9.792 14,300,371 -0.05(-0.55%)
Jun 02, 2022 9.873 10.05 9.620 9.846 10,992,009 +0.05(+0.46%)
Jun 01, 2022 9.981 10.13 9.475 9.801 12,381,382 -0.16(-1.63%)
May 31, 2022 10.19 10.22 9.737 9.963 20,101,912 -0.51(-4.91%)
May 27, 2022 8.870 10.87 8.590 10.48 56,938,900 +0.43(+4.32%)
May 26, 2022 9.792 10.41 9.792 10.04 29,737,360 +0.42(+4.41%)
May 25, 2022 8.500 9.665 8.464 9.620 17,074,850 +1.07(+12.46%)
May 24, 2022 8.897 9.069 8.346 8.554 18,021,912 -0.78(-8.33%)
May 23, 2022 9.439 9.615 9.078 9.331 13,805,683 -0.54(-5.49%)
May 20, 2022 10.10 10.20 9.502 9.873 10,986,828 -0.23(-2.32%)
May 19, 2022 10.22 10.40 10.00 10.11 10,336,735 -0.33(-3.12%)
May 18, 2022 10.97 11.01 10.33 10.43 9,819,755 -1.14(-9.84%)
May 17, 2022 11.37 11.67 11.12 11.57 6,825,343 +0.26(+2.32%)
May 16, 2022 10.87 11.33 10.67 11.31 7,122,392 +0.33(+3.05%)
May 13, 2022 10.99 11.33 10.87 10.97 7,673,490 +0.14(+1.33%)
May 12, 2022 10.28 11.07 10.20 10.83 7,671,546 +0.53(+5.18%)
May 11, 2022 10.92 11.02 10.30 10.30 7,094,348 -0.49(-4.52%)
May 10, 2022 11.35 11.50 10.55 10.79 7,840,037 -0.51(-4.56%)
May 09, 2022 11.23 11.72 11.19 11.30 12,538,523 -0.16(-1.42%)
May 06, 2022 11.61 11.69 10.94 11.46 8,625,529 -0.15(-1.32%)
May 05, 2022 11.96 12.02 11.48 11.62 6,734,858 -0.60(-4.88%)
May 04, 2022 11.74 12.22 11.57 12.21 7,529,084 +0.41(+3.44%)
May 03, 2022 11.74 12.04 11.68 11.81 8,274,805 +0.06(+0.54%)
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.