Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 8.220 8.475 7.850 8.210 6,535,964 -0.18(-2.15%)
Sep 29, 2022 8.580 8.600 8.250 8.390 5,637,115 -0.35(-4.00%)
Sep 28, 2022 8.470 8.790 8.440 8.740 5,493,954 +0.30(+3.55%)
Sep 27, 2022 8.530 8.650 8.300 8.440 5,328,146 +0.05(+0.60%)
Sep 26, 2022 8.450 8.680 8.375 8.390 6,085,039 -0.08(-0.94%)
Sep 23, 2022 8.670 8.870 8.230 8.470 7,395,850 -0.39(-4.40%)
Sep 22, 2022 9.180 9.210 8.850 8.860 5,442,052 -0.26(-2.85%)
Sep 21, 2022 9.300 9.551 9.120 9.120 4,953,005 -0.09(-0.98%)
Sep 20, 2022 9.400 9.515 9.075 9.210 8,513,966 -0.31(-3.26%)
Sep 19, 2022 9.060 9.550 9.060 9.520 6,020,915 +0.40(+4.39%)
Sep 16, 2022 8.860 9.255 8.800 9.120 7,923,796 +0.12(+1.33%)
Sep 15, 2022 8.990 9.515 8.920 9.000 12,906,208 -0.34(-3.64%)
Sep 14, 2022 9.400 9.450 9.150 9.340 5,118,409 +0.00(+0.00%)
Sep 13, 2022 9.550 9.855 9.315 9.340 6,087,681 -0.62(-6.22%)
Sep 12, 2022 10.08 10.32 9.870 9.960 8,802,021 +0.03(+0.30%)
Sep 09, 2022 9.710 10.09 9.710 9.930 6,799,102 +0.29(+3.01%)
Sep 08, 2022 9.280 9.660 8.920 9.640 6,353,683 +0.03(+0.31%)
Sep 07, 2022 9.090 9.730 9.070 9.610 6,254,383 +0.48(+5.26%)
Sep 06, 2022 9.430 9.520 9.110 9.130 6,327,863 -0.14(-1.51%)
Sep 02, 2022 9.340 9.425 9.110 9.270 6,780,924 +0.03(+0.32%)
Sep 01, 2022 8.990 9.275 8.790 9.240 9,445,660 +0.10(+1.09%)
Aug 31, 2022 9.620 9.620 9.100 9.140 8,054,103 -0.53(-5.48%)
Aug 30, 2022 9.810 10.04 9.560 9.670 8,632,447 +0.19(+2.00%)
Aug 29, 2022 9.730 9.799 9.412 9.480 8,562,356 -0.34(-3.46%)
Aug 26, 2022 10.48 10.50 9.820 9.820 13,407,905 -0.19(-1.90%)
Aug 25, 2022 9.620 10.39 9.580 10.01 13,839,972 +0.10(+1.01%)
Aug 24, 2022 9.990 10.03 9.715 9.910 6,858,543 -0.19(-1.88%)
Aug 23, 2022 10.22 10.50 10.05 10.10 7,214,717 +0.05(+0.50%)
Aug 22, 2022 9.780 10.06 9.660 10.05 9,805,063 -0.05(-0.50%)
Aug 19, 2022 10.81 10.85 10.01 10.10 8,051,959 -0.77(-7.08%)
Aug 18, 2022 10.98 11.00 10.56 10.87 7,638,727 -0.19(-1.72%)
Aug 17, 2022 11.31 11.49 10.90 11.06 9,635,675 -0.42(-3.66%)
Aug 16, 2022 10.72 11.89 10.70 11.48 9,277,436 +0.78(+7.29%)
Aug 15, 2022 10.58 11.07 10.54 10.70 10,777,095 +0.06(+0.56%)
Aug 12, 2022 10.56 10.69 10.29 10.64 5,345,701 +0.26(+2.50%)
Aug 11, 2022 10.03 10.52 10.03 10.38 11,325,248 +0.54(+5.49%)
Aug 10, 2022 9.990 10.20 9.780 9.840 5,973,172 +0.19(+1.97%)
Aug 09, 2022 10.12 10.12 9.530 9.650 5,263,740 -0.62(-6.04%)
Aug 08, 2022 9.870 10.60 9.870 10.27 6,577,091 +0.53(+5.44%)
Aug 05, 2022 9.610 9.850 9.580 9.740 3,978,897 -0.01(-0.10%)
Aug 04, 2022 9.790 9.935 9.710 9.750 4,170,416 -0.03(-0.31%)
Aug 03, 2022 9.710 9.860 9.585 9.780 4,113,030 +0.27(+2.84%)
Aug 02, 2022 9.580 9.770 9.470 9.510 5,027,427 -0.19(-1.96%)
Aug 01, 2022 9.530 9.870 9.360 9.700 7,099,109 +0.08(+0.83%)
Jul 29, 2022 9.560 9.680 9.310 9.620 9,927,506 +0.06(+0.63%)
Jul 28, 2022 8.960 9.560 8.880 9.560 9,780,541 +0.68(+7.66%)
Jul 27, 2022 8.840 8.960 8.536 8.880 5,661,766 +0.17(+1.95%)
Jul 26, 2022 8.590 8.900 8.540 8.710 8,053,176 -0.50(-5.43%)
Jul 25, 2022 9.460 9.460 9.045 9.210 6,317,880 -0.21(-2.23%)
Jul 22, 2022 9.430 9.670 9.193 9.420 5,121,585 +0.05(+0.53%)
Jul 21, 2022 9.410 9.478 9.150 9.370 5,866,820 -0.12(-1.26%)
Jul 20, 2022 9.410 9.550 9.160 9.490 7,220,429 +0.14(+1.50%)
Jul 19, 2022 9.140 9.500 9.130 9.350 7,978,070 +0.49(+5.53%)
Jul 18, 2022 8.460 9.105 8.450 8.860 10,872,267 +0.53(+6.36%)
Jul 15, 2022 8.300 8.422 8.220 8.330 6,315,356 +0.10(+1.22%)
Jul 14, 2022 8.200 8.420 8.150 8.230 7,883,551 -0.07(-0.84%)
Jul 13, 2022 8.100 8.320 7.790 8.300 14,895,534 -0.02(-0.24%)
Jul 12, 2022 8.190 8.550 8.000 8.320 20,099,780 -0.44(-5.02%)
Jul 11, 2022 8.810 8.920 8.520 8.760 7,136,220 -0.14(-1.57%)
Jul 08, 2022 8.880 9.038 8.715 8.900 4,495,209 +0.03(+0.34%)
Jul 07, 2022 8.670 8.925 8.590 8.870 7,024,601 +0.30(+3.50%)
Jul 06, 2022 8.660 8.800 8.435 8.570 6,503,069 -0.15(-1.72%)
Jul 05, 2022 8.200 8.760 8.159 8.720 8,635,766 +0.23(+2.71%)
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.