Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 10.94 10.98 10.62 10.80 15,521,396 +0.06(+0.56%)
Oct 03, 2024 10.63 10.95 10.60 10.74 15,132,710 -0.14(-1.29%)
Oct 02, 2024 10.32 10.91 10.30 10.88 22,120,868 +0.46(+4.41%)
Oct 01, 2024 10.78 10.91 10.40 10.42 19,179,904 -0.28(-2.62%)
Sep 30, 2024 10.81 10.99 10.68 10.70 22,549,824 -0.17(-1.56%)
Sep 27, 2024 10.80 11.07 10.74 10.87 25,500,938 +0.31(+2.94%)
Sep 26, 2024 10.88 10.93 10.50 10.56 24,800,860 -0.03(-0.28%)
Sep 25, 2024 10.59 10.80 10.55 10.59 31,307,962 +0.02(+0.19%)
Sep 24, 2024 10.40 10.67 10.22 10.57 35,185,316 +0.37(+3.63%)
Sep 23, 2024 10.16 10.28 9.940 10.20 35,562,416 +0.15(+1.49%)
Sep 20, 2024 10.02 10.15 9.920 10.05 33,630,768 -0.02(-0.20%)
Sep 19, 2024 9.990 10.34 9.810 10.07 37,005,708 +0.40(+4.14%)
Sep 18, 2024 9.440 9.875 9.400 9.670 32,509,320 +0.25(+2.65%)
Sep 17, 2024 9.800 9.960 9.385 9.420 28,454,784 -0.22(-2.28%)
Sep 16, 2024 9.350 9.825 9.040 9.640 39,069,352 +0.12(+1.26%)
Sep 13, 2024 9.490 9.790 9.470 9.520 30,647,700 +0.20(+2.15%)
Sep 12, 2024 9.000 9.440 9.000 9.320 23,147,180 +0.32(+3.56%)
Sep 11, 2024 8.680 9.000 8.680 9.000 27,095,722 +0.36(+4.17%)
Sep 10, 2024 8.550 8.670 8.320 8.640 22,409,100 +0.11(+1.29%)
Sep 09, 2024 8.690 8.760 8.420 8.530 26,130,552 -0.09(-1.04%)
Sep 06, 2024 8.890 8.925 8.460 8.620 24,928,830 -0.25(-2.82%)
Sep 05, 2024 8.770 8.980 8.720 8.870 15,415,382 +0.08(+0.91%)
Sep 04, 2024 8.810 9.020 8.780 8.790 18,938,452 -0.07(-0.79%)
Sep 03, 2024 9.220 9.250 8.810 8.860 20,688,756 -0.48(-5.14%)
Aug 30, 2024 9.340 9.420 9.180 9.340 17,230,592 +0.12(+1.30%)
Aug 29, 2024 9.290 9.440 9.160 9.220 19,306,090 +0.04(+0.44%)
Aug 28, 2024 9.380 9.440 9.130 9.180 17,924,834 -0.32(-3.37%)
Aug 27, 2024 9.280 9.570 9.280 9.500 17,448,714 +0.08(+0.85%)
Aug 26, 2024 9.400 9.620 9.384 9.420 21,821,822 -0.01(-0.11%)
Aug 23, 2024 9.350 9.490 9.325 9.430 17,785,966 +0.18(+1.95%)
Aug 22, 2024 9.480 9.520 9.190 9.250 19,790,376 -0.23(-2.43%)
Aug 21, 2024 9.520 9.540 9.350 9.480 17,913,092 +0.01(+0.11%)
Aug 20, 2024 9.440 9.610 9.360 9.470 16,351,260 -0.03(-0.32%)
Aug 19, 2024 9.280 9.520 9.250 9.500 17,467,814 +0.27(+2.93%)
Aug 16, 2024 9.190 9.285 9.030 9.230 28,183,396 -0.07(-0.75%)
Aug 15, 2024 9.180 9.430 9.140 9.300 20,604,216 +0.27(+2.99%)
Aug 14, 2024 9.360 9.400 8.935 9.030 22,848,758 -0.20(-2.17%)
Aug 13, 2024 9.080 9.540 9.080 9.230 20,998,832 +0.21(+2.33%)
Aug 12, 2024 9.060 9.240 8.950 9.020 15,234,650 -0.03(-0.33%)
Aug 09, 2024 8.920 9.110 8.830 9.050 26,475,864 +0.11(+1.23%)
Aug 08, 2024 8.430 9.010 8.350 8.940 30,946,256 +0.65(+7.84%)
Aug 07, 2024 8.740 9.050 8.290 8.290 37,114,144 -0.35(-4.05%)
Aug 06, 2024 9.000 9.010 8.520 8.640 47,038,900 -0.07(-0.80%)
Aug 05, 2024 8.510 8.970 8.300 8.710 52,104,592 -0.65(-6.94%)
Aug 02, 2024 10.13 10.42 9.300 9.360 125,112,976 -3.45(-26.93%)
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.