Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 10.02 10.15 9.970 10.13 911,196 +0.09(+0.90%)
Dec 28, 2023 9.710 10.18 9.710 10.04 916,786 +0.33(+3.40%)
Dec 27, 2023 9.770 9.810 9.695 9.710 715,927 -0.04(-0.41%)
Dec 26, 2023 9.740 9.785 9.490 9.750 1,359,952 +0.02(+0.21%)
Dec 22, 2023 9.960 10.05 9.720 9.730 894,496 -0.14(-1.42%)
Dec 21, 2023 9.900 9.985 9.805 9.870 724,679 +0.14(+1.44%)
Dec 20, 2023 9.980 10.20 9.720 9.730 1,626,192 -0.22(-2.21%)
Dec 19, 2023 9.970 10.07 9.890 9.950 605,921 +0.11(+1.12%)
Dec 18, 2023 10.04 10.10 9.840 9.840 1,063,029 -0.16(-1.60%)
Dec 15, 2023 10.35 10.42 9.980 10.00 1,735,967 -0.29(-2.82%)
Dec 14, 2023 10.40 10.54 10.10 10.29 557,958 +0.11(+1.08%)
Dec 13, 2023 9.850 10.18 9.750 10.18 497,968 +0.27(+2.72%)
Dec 12, 2023 10.21 10.21 9.740 9.910 618,271 -0.30(-2.94%)
Dec 11, 2023 10.21 10.34 10.17 10.21 432,345 -0.12(-1.16%)
Dec 08, 2023 10.22 10.43 10.18 10.33 480,686 +0.11(+1.08%)
Dec 07, 2023 10.43 10.47 10.04 10.22 837,823 -0.21(-2.01%)
Dec 06, 2023 10.50 10.65 10.40 10.43 735,255 +0.01(+0.10%)
Dec 05, 2023 10.57 10.57 10.36 10.42 802,588 -0.16(-1.51%)
Dec 04, 2023 10.40 10.61 10.27 10.58 748,223 +0.19(+1.83%)
Dec 01, 2023 10.04 10.40 9.970 10.39 839,392 +0.36(+3.59%)
Nov 30, 2023 10.08 10.16 9.970 10.03 648,606 -0.03(-0.30%)
Nov 29, 2023 10.08 10.25 9.970 10.06 464,040 +0.02(+0.20%)
Nov 28, 2023 10.00 10.16 9.875 10.04 440,154 -0.02(-0.20%)
Nov 27, 2023 10.27 10.27 9.985 10.06 684,460 -0.26(-2.52%)
Nov 24, 2023 10.19 10.36 10.04 10.32 249,775 +0.08(+0.78%)
Nov 22, 2023 10.10 10.27 10.00 10.24 627,206 +0.24(+2.40%)
Nov 21, 2023 10.49 10.50 9.970 10.00 1,014,736 -0.50(-4.76%)
Nov 20, 2023 10.53 10.60 10.39 10.50 759,764 -0.04(-0.38%)
Nov 17, 2023 10.48 10.55 10.29 10.54 823,878 +0.16(+1.54%)
Nov 16, 2023 10.36 10.39 10.00 10.38 913,534 -0.01(-0.10%)
Nov 15, 2023 10.52 10.62 10.28 10.39 478,603 -0.10(-0.95%)
Nov 14, 2023 10.52 10.59 10.36 10.49 726,482 +0.30(+2.94%)
Nov 13, 2023 9.910 10.33 9.780 10.19 582,874 +0.11(+1.09%)
Nov 10, 2023 10.18 10.21 9.830 10.08 594,842 -0.01(-0.10%)
Nov 09, 2023 10.41 10.58 10.01 10.09 824,573 -0.19(-1.80%)
Nov 08, 2023 10.01 10.61 9.910 10.28 910,603 +0.24(+2.34%)
Nov 07, 2023 10.25 10.46 9.530 10.04 1,338,497 -0.58(-5.46%)
Nov 06, 2023 11.07 11.16 10.58 10.62 1,024,323 -0.50(-4.50%)
Nov 03, 2023 10.89 11.22 10.89 11.12 504,719 +0.43(+4.02%)
Nov 02, 2023 10.78 10.90 10.57 10.69 387,636 +0.13(+1.23%)
Nov 01, 2023 10.49 10.62 10.39 10.56 374,715 +0.06(+0.57%)
Oct 31, 2023 10.68 10.79 10.49 10.50 382,940 -0.17(-1.59%)
Oct 30, 2023 10.79 10.91 10.62 10.67 315,450 +0.02(+0.19%)
Oct 27, 2023 11.00 11.05 10.55 10.65 461,953 -0.38(-3.45%)
Oct 26, 2023 11.04 11.18 10.97 11.03 256,923 +0.03(+0.27%)
Oct 25, 2023 11.03 11.09 10.97 11.00 310,905 -0.10(-0.90%)
Oct 24, 2023 11.21 11.35 11.03 11.10 283,794 +0.02(+0.18%)
Oct 23, 2023 11.24 11.40 11.07 11.08 381,932 -0.19(-1.69%)
Oct 20, 2023 11.41 11.45 11.17 11.27 458,763 -0.12(-1.05%)
Oct 19, 2023 11.56 11.56 11.25 11.39 432,786 -0.15(-1.30%)
Oct 18, 2023 12.00 12.00 11.53 11.54 306,648 -0.46(-3.83%)
Oct 17, 2023 11.69 12.01 11.69 12.00 465,418 +0.30(+2.56%)
Oct 16, 2023 11.35 11.82 11.38 11.70 493,651 +0.42(+3.72%)
Oct 13, 2023 11.40 11.48 11.26 11.28 242,120 -0.12(-1.05%)
Oct 12, 2023 11.62 11.62 11.30 11.40 338,415 -0.25(-2.15%)
Oct 11, 2023 11.90 11.93 11.61 11.65 298,346 -0.20(-1.69%)
Oct 10, 2023 11.85 12.01 11.84 11.85 406,523 +0.05(+0.42%)
Oct 09, 2023 11.52 11.85 11.50 11.80 313,483 +0.11(+0.94%)
Oct 06, 2023 11.44 11.88 11.31 11.69 462,950 +0.15(+1.30%)
Oct 05, 2023 11.59 11.71 11.52 11.54 395,734 -0.08(-0.69%)
Oct 04, 2023 11.48 11.64 11.43 11.62 365,999 +0.12(+1.04%)
Oct 03, 2023 11.72 11.74 11.43 11.50 346,644 -0.23(-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.