Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 35391 35450 35290 35361 3,330,356 -39.10(-0.11%)
Aug 30, 2021 35472 35511 35374 35400 2,455,107 -56.00(-0.16%)
Aug 27, 2021 35231 35479 35231 35456 2,421,405 +242.70(+0.69%)
Aug 26, 2021 35450 35498 35205 35213 2,395,698 -192.40(-0.54%)
Aug 25, 2021 35389 35501 35288 35406 2,376,755 +39.20(+0.11%)
Aug 24, 2021 35383 35446 35356 35366 2,291,198 +30.60(+0.09%)
Aug 23, 2021 35161 35429 35161 35336 2,453,939 +215.60(+0.61%)
Aug 20, 2021 34918 35177 34867 35120 2,698,433 +226.00(+0.65%)
Aug 19, 2021 34875 34998 34690 34894 3,327,474 -66.60(-0.19%)
Aug 18, 2021 35310 35357 34943 34961 2,896,147 -382.60(-1.08%)
Aug 17, 2021 35500 35500 35120 35343 3,099,800 -282.10(-0.79%)
Aug 16, 2021 35491 35631 35232 35625 2,924,021 +110.00(+0.31%)
Aug 13, 2021 35552 35611 35475 35515 2,387,449 +15.50(+0.04%)
Aug 12, 2021 35482 35511 35352 35500 2,313,218 +14.90(+0.04%)
Aug 11, 2021 35301 35501 35301 35485 2,327,825 +220.30(+0.62%)
Aug 10, 2021 35135 35285 35092 35265 2,553,023 +162.80(+0.46%)
Aug 09, 2021 35230 35230 35041 35102 2,071,778 -106.60(-0.30%)
Aug 06, 2021 35077 35247 35077 35208 2,315,655 +144.30(+0.41%)
Aug 05, 2021 34816 35068 34816 35064 2,166,834 +271.50(+0.78%)
Aug 04, 2021 35047 35047 34791 34793 2,445,998 -323.70(-0.92%)
Aug 03, 2021 34864 35121 34714 35116 2,588,998 +278.20(+0.80%)
Aug 02, 2021 34969 35192 34808 34838 2,379,622 -97.30(-0.28%)
Jul 30, 2021 35013 35106 34871 34936 2,811,709 -149.00(-0.42%)
Jul 29, 2021 34986 35172 34986 35084 2,225,512 +153.60(+0.44%)
Jul 28, 2021 35110 35116 34877 34931 3,467,350 -127.60(-0.36%)
Jul 27, 2021 35079 35079 34878 35058 3,258,998 -85.80(-0.24%)
Jul 26, 2021 35056 35150 34950 35144 2,590,931 +82.70(+0.24%)
Jul 23, 2021 34855 35095 34855 35062 3,150,595 +238.20(+0.68%)
Jul 22, 2021 34800 34879 34673 34823 2,912,653 +25.40(+0.07%)
Jul 21, 2021 34557 34820 34557 34798 3,159,545 +286.00(+0.83%)
Jul 20, 2021 33982 34622 33982 34512 3,877,209 +550.00(+1.62%)
Jul 19, 2021 34528 34528 33742 33962 4,397,419 -725.90(-2.09%)
Jul 16, 2021 35008 35090 34648 34688 3,307,283 -299.10(-0.85%)
Jul 15, 2021 34925 34990 34763 34987 3,199,403 +53.80(+0.15%)
Jul 14, 2021 34921 35069 34827 34933 3,435,992 +44.40(+0.13%)
Jul 13, 2021 34960 35019 34877 34889 3,224,416 -107.40(-0.31%)
Jul 12, 2021 34837 35015 34730 34996 2,944,626 +126.00(+0.36%)
Jul 09, 2021 34458 34894 34458 34870 3,017,796 +448.30(+1.30%)
Jul 08, 2021 34569 34569 34146 34422 3,355,064 -259.90(-0.75%)
Jul 07, 2021 34604 34709 34436 34682 3,013,489 +104.40(+0.30%)
Jul 06, 2021 34790 34814 34358 34577 3,439,267 -209.00(-0.60%)
Jul 02, 2021 34786 34786 34786 34786 3,031,349 +152.90(+0.44%)
Jul 01, 2021 34507 34640 34499 34634 2,659,826 +131.00(+0.38%)
Jun 30, 2021 34291 34553 34246 34502 2,956,579 +210.20(+0.61%)
Jun 29, 2021 34339 34470 34267 34292 2,823,809 +9.00(+0.03%)
Jun 28, 2021 34428 34450 34186 34283 2,802,511 -150.50(-0.44%)
Jun 25, 2021 34328 34501 34315 34434 4,560,296 +237.00(+0.69%)
Jun 24, 2021 33934 34233 33934 34197 2,755,661 +322.60(+0.95%)
Jun 23, 2021 33948 34009 33870 33874 2,551,913 -71.40(-0.21%)
Jun 22, 2021 33873 34041 33751 33946 2,814,604 +68.60(+0.20%)
Jun 21, 2021 33312 33908 33312 33877 3,159,914 +586.90(+1.76%)
Jun 18, 2021 33623 33623 33272 33290 11,339,131 -533.30(-1.58%)
Jun 17, 2021 34014 34092 33627 33823 3,546,482 -210.30(-0.62%)
Jun 16, 2021 34308 34333 33917 34034 3,470,772 -265.60(-0.77%)
Jun 15, 2021 34397 34420 34199 34299 2,722,448 -94.50(-0.27%)
Jun 14, 2021 34472 34472 34212 34394 2,949,787 -85.80(-0.25%)
Jun 11, 2021 34500 34618 34329 34480 2,626,488 +13.40(+0.04%)
Jun 10, 2021 34502 34738 34447 34466 3,092,906 +19.10(+0.06%)
Jun 09, 2021 34626 34655 34439 34447 2,452,306 -152.70(-0.44%)
Jun 08, 2021 34646 34665 34453 34600 2,858,425 -30.40(-0.09%)
Jun 07, 2021 34766 34821 34574 34630 2,590,447 -126.20(-0.36%)
Jun 04, 2021 34619 34772 34619 34756 2,717,920 +179.40(+0.52%)
Jun 03, 2021 34550 34667 34334 34577 2,971,287 -23.40(-0.07%)
Jun 02, 2021 34615 34707 34546 34600 2,620,599 +25.10(+0.07%)
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.