Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.570 3.655 3.510 3.520 1,017,081 -0.11(-3.03%)
Nov 29, 2023 3.730 3.780 3.610 3.630 1,697,937 -0.06(-1.63%)
Nov 28, 2023 3.800 3.810 3.570 3.690 1,686,151 -0.11(-2.89%)
Nov 27, 2023 3.650 3.840 3.632 3.800 1,732,442 +0.15(+4.11%)
Nov 24, 2023 3.720 3.730 3.650 3.650 323,881 -0.06(-1.62%)
Nov 22, 2023 3.710 3.735 3.660 3.710 445,876 +0.05(+1.37%)
Nov 21, 2023 3.750 3.790 3.650 3.660 529,703 -0.15(-3.94%)
Nov 20, 2023 3.820 3.870 3.770 3.810 836,789 +0.05(+1.33%)
Nov 17, 2023 3.660 3.795 3.580 3.760 913,992 +0.13(+3.58%)
Nov 16, 2023 3.750 3.750 3.595 3.630 911,243 -0.16(-4.22%)
Nov 15, 2023 3.710 3.905 3.710 3.790 1,151,218 +0.14(+3.84%)
Nov 14, 2023 3.630 3.680 3.605 3.650 1,429,978 +0.14(+3.99%)
Nov 13, 2023 3.550 3.570 3.470 3.510 672,827 -0.04(-1.13%)
Nov 10, 2023 3.510 3.580 3.430 3.550 802,969 +0.06(+1.72%)
Nov 09, 2023 3.630 3.670 3.490 3.490 993,407 -0.13(-3.59%)
Nov 08, 2023 3.580 3.730 3.540 3.620 1,819,035 +0.06(+1.69%)
Nov 07, 2023 3.980 4.190 3.530 3.560 3,253,572 +0.21(+6.27%)
Nov 06, 2023 3.320 3.380 3.250 3.350 1,751,982 +0.07(+2.13%)
Nov 03, 2023 3.210 3.300 3.205 3.280 1,647,858 +0.16(+5.13%)
Nov 02, 2023 3.130 3.250 3.090 3.120 837,310 +0.05(+1.63%)
Nov 01, 2023 3.070 3.105 3.020 3.070 804,498 -0.01(-0.32%)
Oct 31, 2023 3.110 3.160 3.060 3.080 616,703 +0.02(+0.65%)
Oct 30, 2023 3.040 3.110 3.030 3.060 647,949 +0.03(+0.99%)
Oct 27, 2023 3.070 3.080 3.015 3.030 782,920 -0.03(-0.98%)
Oct 26, 2023 3.140 3.140 3.050 3.060 976,295 -0.06(-1.92%)
Oct 25, 2023 3.100 3.160 3.100 3.120 1,270,733 +0.00(+0.00%)
Oct 24, 2023 3.090 3.230 3.090 3.120 790,441 +0.06(+1.96%)
Oct 23, 2023 3.080 3.130 3.015 3.060 689,996 -0.05(-1.61%)
Oct 20, 2023 3.140 3.160 3.065 3.110 1,072,710 -0.01(-0.32%)
Oct 19, 2023 3.320 3.360 3.090 3.120 2,640,748 -0.22(-6.59%)
Oct 18, 2023 3.370 3.385 3.310 3.340 799,473 -0.07(-2.05%)
Oct 17, 2023 3.390 3.440 3.380 3.410 838,488 -0.02(-0.58%)
Oct 16, 2023 3.350 3.445 3.310 3.430 803,920 +0.13(+3.94%)
Oct 13, 2023 3.430 3.460 3.250 3.300 740,400 -0.12(-3.51%)
Oct 12, 2023 3.530 3.540 3.390 3.420 870,937 -0.12(-3.39%)
Oct 11, 2023 3.570 3.625 3.490 3.540 796,478 -0.02(-0.56%)
Oct 10, 2023 3.440 3.670 3.440 3.560 859,514 +0.13(+3.79%)
Oct 09, 2023 3.390 3.455 3.355 3.430 1,063,490 +0.01(+0.29%)
Oct 06, 2023 3.300 3.450 3.270 3.420 1,115,208 +0.12(+3.64%)
Oct 05, 2023 3.470 3.490 3.260 3.300 1,439,092 -0.18(-5.17%)
Oct 04, 2023 3.500 3.520 3.440 3.480 827,548 +0.03(+0.87%)
Oct 03, 2023 3.440 3.500 3.420 3.450 816,415 +0.00(+0.00%)
Oct 02, 2023 3.510 3.540 3.440 3.450 809,047 -0.09(-2.54%)
Sep 29, 2023 3.580 3.690 3.522 3.540 658,101 +0.00(+0.00%)
Sep 28, 2023 3.480 3.580 3.440 3.540 901,051 +0.07(+2.02%)
Sep 27, 2023 3.460 3.545 3.440 3.470 865,413 +0.01(+0.29%)
Sep 26, 2023 3.520 3.575 3.460 3.460 762,389 -0.08(-2.26%)
Sep 25, 2023 3.500 3.580 3.530 3.540 839,134 +0.00(+0.00%)
Sep 22, 2023 3.560 3.615 3.530 3.540 664,885 -0.01(-0.28%)
Sep 21, 2023 3.540 3.570 3.480 3.550 896,999 -0.04(-1.11%)
Sep 20, 2023 3.630 3.690 3.580 3.590 1,144,224 -0.04(-1.10%)
Sep 19, 2023 3.650 3.690 3.590 3.630 1,000,877 -0.01(-0.27%)
Sep 18, 2023 3.690 3.710 3.620 3.640 925,790 -0.09(-2.41%)
Sep 15, 2023 3.860 3.860 3.700 3.730 1,062,794 -0.12(-3.12%)
Sep 14, 2023 3.900 3.940 3.750 3.850 785,656 -0.04(-1.03%)
Sep 13, 2023 3.980 3.980 3.890 3.890 958,659 -0.03(-0.77%)
Sep 12, 2023 3.910 3.960 3.890 3.920 802,284 +0.00(+0.00%)
Sep 11, 2023 3.920 3.990 3.900 3.920 737,877 +0.02(+0.51%)
Sep 08, 2023 4.050 4.050 3.880 3.900 642,954 -0.10(-2.50%)
Sep 07, 2023 3.950 4.010 3.910 4.000 1,322,913 +0.00(+0.00%)
Sep 06, 2023 4.030 4.040 3.960 4.000 716,967 -0.01(-0.25%)
Sep 05, 2023 4.040 4.105 4.000 4.010 801,208 -0.08(-1.96%)
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.