Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 7.350 7.380 7.098 7.200 136,588 +0.03(+0.42%)
Sep 29, 2022 7.130 7.320 7.000 7.170 86,263 -0.10(-1.38%)
Sep 28, 2022 7.140 7.355 7.080 7.270 297,150 +0.22(+3.12%)
Sep 27, 2022 6.960 7.237 6.960 7.050 104,732 +0.14(+2.03%)
Sep 26, 2022 6.900 7.050 6.830 6.910 175,843 +0.02(+0.29%)
Sep 23, 2022 7.000 7.165 6.850 6.890 189,554 -0.11(-1.57%)
Sep 22, 2022 7.000 7.040 6.930 7.000 149,944 -0.01(-0.14%)
Sep 21, 2022 7.220 7.300 6.610 7.010 1,172,483 -0.34(-4.63%)
Sep 20, 2022 7.430 7.600 7.200 7.350 114,023 -0.21(-2.78%)
Sep 19, 2022 8.390 8.390 7.480 7.560 19,956 -0.57(-7.01%)
Sep 16, 2022 7.980 8.280 7.550 8.130 71,561 +0.03(+0.37%)
Sep 15, 2022 7.960 8.160 7.900 8.100 11,165 +0.13(+1.63%)
Sep 14, 2022 8.000 8.100 7.824 7.970 22,077 +0.22(+2.84%)
Sep 13, 2022 8.050 8.100 7.700 7.750 71,381 -0.41(-5.02%)
Sep 12, 2022 8.040 8.340 8.040 8.160 12,008 -0.10(-1.21%)
Sep 09, 2022 8.430 8.540 8.170 8.260 19,272 -0.18(-2.13%)
Sep 08, 2022 8.070 8.550 7.720 8.440 26,318 +0.30(+3.69%)
Sep 07, 2022 8.080 8.350 7.910 8.140 34,567 +0.09(+1.12%)
Sep 06, 2022 8.030 8.173 7.798 8.050 104,867 +0.12(+1.51%)
Sep 02, 2022 7.770 8.130 7.760 7.930 43,466 +0.20(+2.59%)
Sep 01, 2022 7.350 7.910 7.300 7.730 18,694 +0.22(+2.93%)
Aug 31, 2022 7.560 7.630 7.370 7.510 10,474 +0.04(+0.54%)
Aug 30, 2022 7.600 7.650 7.300 7.470 75,840 -0.13(-1.71%)
Aug 29, 2022 7.870 7.950 7.540 7.600 51,669 -0.40(-5.00%)
Aug 26, 2022 8.520 8.520 7.930 8.000 43,082 -0.56(-6.54%)
Aug 25, 2022 8.640 8.650 8.420 8.560 22,772 +0.01(+0.12%)
Aug 24, 2022 8.200 8.630 8.200 8.550 12,748 +0.30(+3.64%)
Aug 23, 2022 8.090 8.460 8.080 8.250 25,062 +0.19(+2.36%)
Aug 22, 2022 8.000 8.120 7.900 8.060 26,936 -0.11(-1.35%)
Aug 19, 2022 8.380 8.410 7.980 8.170 31,699 -0.34(-4.00%)
Aug 18, 2022 8.320 8.530 8.205 8.510 18,958 +0.13(+1.55%)
Aug 17, 2022 8.640 8.670 8.340 8.380 12,956 -0.35(-4.01%)
Aug 16, 2022 8.590 8.855 8.470 8.730 21,698 +0.05(+0.58%)
Aug 15, 2022 8.650 8.714 8.374 8.680 38,997 -0.12(-1.36%)
Aug 12, 2022 8.408 8.930 8.408 8.800 68,575 +0.22(+2.56%)
Aug 11, 2022 8.820 8.950 8.500 8.580 27,132 -0.22(-2.50%)
Aug 10, 2022 8.690 8.940 8.550 8.800 60,111 +0.31(+3.65%)
Aug 09, 2022 8.650 8.660 8.490 8.490 23,305 -0.22(-2.53%)
Aug 08, 2022 9.010 9.027 8.650 8.710 66,508 -0.19(-2.13%)
Aug 05, 2022 8.660 9.080 8.660 8.900 67,089 +0.06(+0.68%)
Aug 04, 2022 8.980 9.220 8.640 8.840 113,935 +0.03(+0.34%)
Aug 03, 2022 8.340 9.000 8.340 8.810 104,343 +0.61(+7.44%)
Aug 02, 2022 7.710 8.290 7.630 8.200 108,777 +0.38(+4.86%)
Aug 01, 2022 7.890 7.940 7.730 7.820 67,135 -0.13(-1.64%)
Jul 29, 2022 8.050 8.050 7.705 7.950 107,383 -0.15(-1.85%)
Jul 28, 2022 8.340 8.350 7.850 8.100 26,474 -0.20(-2.41%)
Jul 27, 2022 8.260 8.421 7.985 8.300 47,673 +0.24(+2.98%)
Jul 26, 2022 7.990 8.225 7.940 8.060 21,593 -0.21(-2.54%)
Jul 25, 2022 8.610 8.650 8.080 8.270 42,435 -0.33(-3.84%)
Jul 22, 2022 9.020 9.020 8.470 8.600 23,222 -0.44(-4.87%)
Jul 21, 2022 8.990 9.130 8.715 9.040 15,222 +0.10(+1.12%)
Jul 20, 2022 9.200 9.295 8.664 8.940 41,828 -0.22(-2.40%)
Jul 19, 2022 8.820 9.260 8.820 9.160 34,314 +0.45(+5.17%)
Jul 18, 2022 9.010 9.180 8.620 8.710 62,570 -0.29(-3.22%)
Jul 15, 2022 9.050 9.100 8.620 9.000 79,644 +0.15(+1.69%)
Jul 14, 2022 8.790 8.940 8.550 8.850 28,667 -0.12(-1.34%)
Jul 13, 2022 8.590 9.130 8.590 8.970 33,541 +0.18(+2.05%)
Jul 12, 2022 8.950 8.960 8.540 8.790 24,047 -0.13(-1.46%)
Jul 11, 2022 9.240 9.250 8.900 8.920 27,082 -0.28(-3.04%)
Jul 08, 2022 9.310 9.420 9.100 9.200 82,441 -0.19(-2.02%)
Jul 07, 2022 9.200 9.680 9.180 9.390 67,055 +0.26(+2.85%)
Jul 06, 2022 8.960 9.170 8.920 9.130 113,699 +0.14(+1.56%)
Jul 05, 2022 8.450 9.000 8.450 8.990 69,580 +0.38(+4.41%)
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.