Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 6.700 6.720 6.520 6.630 825,506 +0.01(+0.15%)
Nov 29, 2023 6.630 6.740 6.570 6.620 749,114 +0.08(+1.22%)
Nov 28, 2023 6.530 6.567 6.430 6.540 620,141 +0.00(+0.00%)
Nov 27, 2023 6.540 6.630 6.510 6.540 418,083 -0.06(-0.91%)
Nov 24, 2023 6.610 6.660 6.595 6.600 208,112 -0.06(-0.90%)
Nov 22, 2023 6.850 6.860 6.640 6.660 483,041 -0.08(-1.19%)
Nov 21, 2023 6.910 6.910 6.699 6.740 650,444 -0.28(-3.99%)
Nov 20, 2023 6.620 7.090 6.620 7.020 1,287,825 +0.43(+6.53%)
Nov 17, 2023 6.590 6.670 6.510 6.590 638,469 +0.04(+0.61%)
Nov 16, 2023 6.590 6.620 6.420 6.550 561,208 -0.09(-1.36%)
Nov 15, 2023 6.610 6.770 6.566 6.640 672,407 +0.03(+0.45%)
Nov 14, 2023 6.630 6.690 6.455 6.610 965,499 +0.27(+4.26%)
Nov 13, 2023 6.370 6.450 6.250 6.340 384,406 -0.10(-1.55%)
Nov 10, 2023 6.220 6.455 6.180 6.440 694,429 +0.21(+3.37%)
Nov 09, 2023 6.390 6.390 6.230 6.230 485,377 -0.14(-2.20%)
Nov 08, 2023 6.310 6.370 6.235 6.370 454,116 +0.07(+1.11%)
Nov 07, 2023 6.250 6.390 6.190 6.300 617,977 +0.08(+1.29%)
Nov 06, 2023 6.340 6.365 6.170 6.220 590,759 -0.13(-2.05%)
Nov 03, 2023 6.200 6.430 6.130 6.350 636,527 +0.30(+4.96%)
Nov 02, 2023 6.120 6.150 5.960 6.050 570,430 +0.07(+1.17%)
Nov 01, 2023 6.020 6.090 5.870 5.980 549,915 -0.05(-0.83%)
Oct 31, 2023 5.990 6.055 5.870 6.030 427,123 +0.07(+1.17%)
Oct 30, 2023 5.970 6.009 5.860 5.960 497,806 +0.07(+1.19%)
Oct 27, 2023 5.930 6.000 5.870 5.890 501,154 -0.04(-0.67%)
Oct 26, 2023 5.940 6.020 5.850 5.930 572,795 +0.02(+0.34%)
Oct 25, 2023 6.000 6.050 5.870 5.910 707,057 -0.16(-2.64%)
Oct 24, 2023 6.020 6.140 6.005 6.070 515,965 +0.14(+2.36%)
Oct 23, 2023 5.890 6.050 5.795 5.930 652,524 -0.02(-0.34%)
Oct 20, 2023 6.090 6.110 5.900 5.950 643,658 -0.13(-2.14%)
Oct 19, 2023 6.060 6.145 6.020 6.080 526,878 +0.02(+0.33%)
Oct 18, 2023 6.130 6.190 6.005 6.060 590,687 -0.19(-3.04%)
Oct 17, 2023 5.970 6.330 5.970 6.250 838,266 +0.23(+3.82%)
Oct 16, 2023 5.940 6.160 5.880 6.020 1,855,803 +0.15(+2.56%)
Oct 13, 2023 6.070 6.090 5.730 5.870 1,987,238 -0.19(-3.14%)
Oct 12, 2023 6.260 6.280 6.035 6.060 855,897 -0.20(-3.19%)
Oct 11, 2023 6.350 6.380 6.200 6.260 525,335 -0.10(-1.57%)
Oct 10, 2023 6.250 6.410 6.240 6.360 860,337 +0.18(+2.91%)
Oct 09, 2023 6.150 6.220 6.084 6.180 808,290 -0.06(-0.96%)
Oct 06, 2023 6.100 6.270 6.050 6.240 1,362,959 +0.10(+1.63%)
Oct 05, 2023 6.060 6.170 5.990 6.140 1,555,851 +0.07(+1.15%)
Oct 04, 2023 6.150 6.250 6.060 6.070 2,546,061 -0.08(-1.30%)
Oct 03, 2023 6.190 6.290 6.100 6.150 932,370 -0.10(-1.60%)
Oct 02, 2023 6.300 6.450 6.230 6.250 1,038,601 -0.08(-1.26%)
Sep 29, 2023 6.300 6.400 6.245 6.330 2,024,046 +0.09(+1.44%)
Sep 28, 2023 6.190 6.300 6.150 6.240 780,415 +0.01(+0.16%)
Sep 27, 2023 6.180 6.340 6.145 6.230 880,236 +0.12(+1.96%)
Sep 26, 2023 6.190 6.330 6.100 6.110 1,125,744 -0.14(-2.24%)
Sep 25, 2023 6.160 6.270 6.220 6.250 1,075,077 +0.02(+0.32%)
Sep 22, 2023 6.220 6.270 6.132 6.230 1,174,989 +0.06(+0.97%)
Sep 21, 2023 6.130 6.240 6.130 6.170 1,084,532 -0.05(-0.80%)
Sep 20, 2023 6.230 6.300 6.180 6.220 945,248 +0.03(+0.48%)
Sep 19, 2023 6.180 6.300 6.160 6.190 1,096,806 -0.04(-0.64%)
Sep 18, 2023 6.250 6.360 6.220 6.230 990,088 -0.08(-1.27%)
Sep 15, 2023 6.460 6.513 6.275 6.310 2,310,831 -0.15(-2.32%)
Sep 14, 2023 6.510 6.590 6.450 6.460 1,091,680 +0.00(+0.00%)
Sep 13, 2023 6.560 6.650 6.430 6.460 1,293,261 -0.12(-1.82%)
Sep 12, 2023 6.640 6.825 6.580 6.580 1,200,325 -0.13(-1.94%)
Sep 11, 2023 6.810 6.940 6.675 6.710 1,362,241 -0.10(-1.47%)
Sep 08, 2023 6.540 6.925 6.508 6.810 2,510,646 +0.26(+3.97%)
Sep 07, 2023 7.050 7.590 6.530 6.550 8,298,433 -2.53(-27.86%)
Sep 06, 2023 9.070 9.350 8.910 9.080 2,496,989 +0.00(+0.00%)
Sep 05, 2023 9.000 9.130 8.950 9.080 1,158,382 -0.01(-0.11%)
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.