Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 11.80 12.20 11.60 12.12 55,785 +0.41(+3.50%)
Jul 28, 2023 11.06 11.71 10.96 11.71 41,807 +0.83(+7.63%)
Jul 27, 2023 11.40 11.42 10.62 10.88 57,348 -0.90(-7.64%)
Jul 26, 2023 12.00 12.00 11.32 11.78 54,300 +0.39(+3.42%)
Jul 25, 2023 10.52 11.43 10.52 11.39 48,952 +0.91(+8.68%)
Jul 24, 2023 9.950 10.54 9.880 10.48 23,096 +0.43(+4.28%)
Jul 21, 2023 10.41 10.62 9.970 10.05 68,430 -0.25(-2.43%)
Jul 20, 2023 11.10 11.12 10.05 10.30 63,612 -1.02(-9.01%)
Jul 19, 2023 12.17 12.17 11.22 11.32 46,576 -0.97(-7.89%)
Jul 18, 2023 12.47 12.47 12.00 12.29 42,136 +0.18(+1.49%)
Jul 17, 2023 11.93 12.49 11.66 12.11 36,462 +0.07(+0.58%)
Jul 14, 2023 11.80 12.08 11.35 12.04 40,167 +0.44(+3.79%)
Jul 13, 2023 11.31 12.10 10.58 11.60 48,079 +0.58(+5.26%)
Jul 12, 2023 11.32 11.50 10.68 11.02 64,683 -0.22(-1.96%)
Jul 11, 2023 11.30 11.85 10.79 11.24 85,137 -0.10(-0.88%)
Jul 10, 2023 11.69 11.70 11.30 11.34 60,758 -0.36(-3.08%)
Jul 07, 2023 11.87 12.09 11.22 11.70 67,330 -0.05(-0.43%)
Jul 06, 2023 11.01 11.81 11.01 11.75 56,660 +0.69(+6.24%)
Jul 05, 2023 11.90 12.02 10.90 11.06 92,921 -0.88(-7.37%)
Jul 03, 2023 12.40 12.50 11.70 11.94 72,616 +0.13(+1.10%)
Jun 30, 2023 11.82 11.90 11.15 11.81 30,586 +0.01(+0.08%)
Jun 29, 2023 12.15 12.25 11.48 11.80 73,447 -0.05(-0.42%)
Jun 28, 2023 11.29 12.04 11.29 11.85 38,521 +0.56(+4.96%)
Jun 27, 2023 11.27 11.65 10.93 11.29 62,220 +0.11(+0.98%)
Jun 26, 2023 11.09 11.38 10.82 11.18 55,633 -0.09(-0.80%)
Jun 23, 2023 11.04 11.39 10.46 11.27 1,245,220 +0.02(+0.18%)
Jun 22, 2023 11.25 11.28 10.79 11.25 33,788 +0.17(+1.53%)
Jun 21, 2023 11.06 11.51 10.63 11.08 64,649 +0.48(+4.53%)
Jun 20, 2023 10.00 10.61 10.00 10.60 33,006 +0.60(+6.00%)
Jun 16, 2023 10.44 10.49 10.00 10.00 28,308 -0.22(-2.15%)
Jun 15, 2023 10.29 10.38 9.878 10.22 15,138 +0.00(+0.00%)
Jun 14, 2023 10.30 10.59 9.800 10.22 19,996 -0.12(-1.16%)
Jun 13, 2023 10.15 10.35 9.720 10.34 22,822 +0.15(+1.47%)
Jun 12, 2023 9.940 10.88 9.750 10.19 96,309 +0.14(+1.39%)
Jun 09, 2023 9.610 10.14 9.370 10.05 95,588 +0.44(+4.58%)
Jun 08, 2023 9.650 9.690 9.320 9.610 16,015 +0.11(+1.16%)
Jun 07, 2023 9.200 9.620 9.200 9.500 15,554 +0.12(+1.28%)
Jun 06, 2023 9.540 9.540 9.000 9.380 8,625 +0.33(+3.65%)
Jun 05, 2023 8.990 9.270 8.947 9.050 14,108 -0.08(-0.88%)
Jun 02, 2023 8.460 9.233 8.410 9.130 37,446 +0.87(+10.53%)
Jun 01, 2023 8.200 8.500 7.900 8.260 10,558 +0.11(+1.35%)
May 31, 2023 8.280 8.650 7.980 8.150 12,958 -0.05(-0.61%)
May 30, 2023 8.300 8.560 8.028 8.200 13,347 -0.10(-1.20%)
May 26, 2023 7.890 8.310 7.450 8.300 17,700 +0.16(+1.97%)
May 25, 2023 8.780 9.250 8.090 8.140 36,178 -0.94(-10.35%)
May 24, 2023 8.920 9.700 8.780 9.080 65,415 +0.56(+6.57%)
May 23, 2023 7.430 8.950 7.390 8.520 34,131 +1.35(+18.83%)
May 22, 2023 7.030 7.310 6.750 7.170 26,190 +0.18(+2.58%)
May 19, 2023 6.950 7.030 6.750 6.990 2,559 +0.16(+2.34%)
May 18, 2023 6.950 6.970 6.830 6.830 3,060 -0.23(-3.26%)
May 17, 2023 6.950 7.320 6.850 7.060 14,577 -0.25(-3.42%)
May 16, 2023 7.300 7.310 6.880 7.310 3,253 +0.24(+3.39%)
May 15, 2023 7.150 7.150 6.850 7.070 3,301 -0.05(-0.70%)
May 12, 2023 7.370 7.620 7.120 7.120 8,867 -0.18(-2.47%)
May 11, 2023 7.300 7.515 7.300 7.300 3,070 -0.08(-1.08%)
May 10, 2023 7.710 7.910 7.380 7.380 3,818 -0.18(-2.38%)
May 09, 2023 7.730 7.730 7.490 7.560 2,643 +0.05(+0.67%)
May 08, 2023 7.600 7.720 7.355 7.510 8,496 -0.16(-2.09%)
May 05, 2023 7.460 7.680 7.340 7.670 3,079 +0.37(+5.07%)
May 04, 2023 7.430 7.462 7.300 7.300 1,997 -0.31(-4.07%)
May 03, 2023 7.150 7.610 7.150 7.610 1,779 +0.29(+3.96%)
May 02, 2023 7.600 8.000 7.310 7.320 7,373 -0.39(-5.06%)
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.