Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 11.31 11.44 11.28 11.31 41,824,504 +0.09(+0.83%)
Aug 30, 2023 11.26 11.33 11.20 11.22 32,817,482 -0.02(-0.17%)
Aug 29, 2023 11.15 11.25 11.09 11.24 34,279,856 +0.14(+1.26%)
Aug 28, 2023 11.15 11.25 11.05 11.10 31,821,444 -0.01(-0.08%)
Aug 25, 2023 11.03 11.18 10.80 11.11 51,043,080 +0.15(+1.36%)
Aug 24, 2023 11.09 11.13 10.96 10.96 35,697,560 -0.20(-1.76%)
Aug 23, 2023 11.03 11.16 11.01 11.16 32,581,560 +0.08(+0.76%)
Aug 22, 2023 11.20 11.22 11.04 11.07 34,348,120 -0.09(-0.83%)
Aug 21, 2023 11.23 11.25 11.07 11.16 35,854,248 +0.01(+0.08%)
Aug 18, 2023 10.94 11.21 10.93 11.16 47,730,200 +0.12(+1.10%)
Aug 17, 2023 11.08 11.16 10.99 11.03 38,757,552 +0.02(+0.17%)
Aug 16, 2023 11.10 11.22 11.01 11.02 48,031,976 -0.16(-1.42%)
Aug 15, 2023 11.25 11.33 11.16 11.17 45,665,036 -0.21(-1.80%)
Aug 14, 2023 11.22 11.41 11.21 11.38 51,547,744 +0.06(+0.49%)
Aug 11, 2023 11.30 11.38 11.19 11.32 69,013,504 -0.02(-0.16%)
Aug 10, 2023 11.92 11.92 11.27 11.34 111,715,016 -0.53(-4.48%)
Aug 09, 2023 11.91 11.97 11.81 11.87 45,995,536 -0.14(-1.16%)
Aug 08, 2023 11.91 12.03 11.85 12.01 48,344,668 -0.06(-0.46%)
Aug 07, 2023 12.06 12.09 11.92 12.07 47,081,324 +0.05(+0.39%)
Aug 04, 2023 12.22 12.22 11.94 12.02 51,903,824 -0.20(-1.60%)
Aug 03, 2023 12.12 12.26 12.00 12.22 55,895,348 +0.06(+0.46%)
Aug 02, 2023 12.31 12.34 12.11 12.16 62,126,716 -0.35(-2.83%)
Aug 01, 2023 12.27 12.54 12.23 12.52 63,442,340 +0.20(+1.59%)
Jul 31, 2023 12.13 12.33 12.04 12.32 69,205,536 -0.05(-0.38%)
Jul 28, 2023 12.67 12.73 12.14 12.37 125,111,232 -0.44(-3.42%)
Jul 27, 2023 12.90 13.04 12.78 12.81 71,954,792 +0.06(+0.44%)
Jul 26, 2023 12.64 12.83 12.61 12.75 45,010,404 +0.08(+0.66%)
Jul 25, 2023 12.93 12.93 12.65 12.67 62,982,476 -0.35(-2.72%)
Jul 24, 2023 12.96 13.08 12.92 13.02 50,029,924 +0.17(+1.31%)
Jul 21, 2023 13.04 13.07 12.69 12.85 62,642,884 -0.09(-0.71%)
Jul 20, 2023 12.95 12.99 12.83 12.95 50,448,920 -0.06(-0.50%)
Jul 19, 2023 13.05 13.16 12.97 13.01 63,071,352 -0.06(-0.49%)
Jul 18, 2023 12.87 13.07 12.84 13.07 77,752,032 +0.07(+0.57%)
Jul 17, 2023 13.45 13.50 13.00 13.00 108,189,528 -0.82(-5.94%)
Jul 14, 2023 14.05 14.09 13.76 13.82 52,831,852 -0.19(-1.38%)
Jul 13, 2023 14.09 14.10 13.91 14.02 53,800,188 -0.03(-0.20%)
Jul 12, 2023 14.18 14.23 14.03 14.04 51,578,800 -0.01(-0.07%)
Jul 11, 2023 13.91 14.07 13.81 14.05 49,681,264 +0.15(+1.06%)
Jul 10, 2023 13.80 13.92 13.68 13.91 56,405,392 +0.08(+0.60%)
Jul 07, 2023 13.83 14.06 13.79 13.82 57,847,160 +0.00(+0.00%)
Jul 06, 2023 14.00 14.07 13.73 13.82 70,337,184 -0.34(-2.41%)
Jul 05, 2023 14.03 14.23 13.95 14.16 56,343,900 +0.10(+0.72%)
Jul 03, 2023 13.98 14.21 13.98 14.06 31,881,040 +0.10(+0.73%)
Jun 30, 2023 13.89 14.05 13.80 13.96 58,564,004 +0.17(+1.20%)
Jun 29, 2023 13.72 13.96 13.65 13.79 63,379,180 +0.15(+1.08%)
Jun 28, 2023 13.28 13.65 13.26 13.65 63,463,556 +0.35(+2.64%)
Jun 27, 2023 13.09 13.34 12.97 13.30 53,972,208 +0.28(+2.13%)
Jun 26, 2023 12.93 13.13 12.91 13.02 48,701,780 +0.08(+0.64%)
Jun 23, 2023 12.85 13.06 12.84 12.94 52,310,796 -0.16(-1.20%)
Jun 22, 2023 12.83 13.19 12.82 13.09 50,769,084 +0.16(+1.21%)
Jun 21, 2023 13.14 13.18 12.86 12.94 54,146,764 -0.18(-1.41%)
Jun 20, 2023 13.19 13.31 12.90 13.12 61,348,656 -0.18(-1.39%)
Jun 16, 2023 13.40 13.48 13.21 13.31 81,714,736 -0.03(-0.21%)
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.