Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.460 5.500 5.440 5.490 2,330,794 -0.02(-0.36%)
Nov 29, 2023 5.360 5.520 5.360 5.510 4,091,159 +0.13(+2.42%)
Nov 28, 2023 5.370 5.400 5.360 5.380 1,015,354 +0.01(+0.19%)
Nov 27, 2023 5.380 5.380 5.350 5.370 725,949 -0.01(-0.19%)
Nov 24, 2023 5.360 5.390 5.350 5.380 926,772 +0.04(+0.75%)
Nov 22, 2023 5.320 5.340 5.300 5.340 745,221 -0.01(-0.19%)
Nov 21, 2023 5.350 5.365 5.335 5.350 1,116,149 -0.04(-0.74%)
Nov 20, 2023 5.350 5.400 5.335 5.390 1,324,190 +0.01(+0.19%)
Nov 17, 2023 5.380 5.395 5.340 5.380 4,969,988 +0.01(+0.19%)
Nov 16, 2023 5.340 5.390 5.340 5.370 2,255,198 +0.22(+4.27%)
Nov 15, 2023 5.210 5.240 5.150 5.150 2,635,808 -0.06(-1.15%)
Nov 14, 2023 5.170 5.230 5.170 5.210 2,690,569 +0.14(+2.76%)
Nov 13, 2023 5.070 5.090 5.060 5.070 1,801,997 +0.05(+1.00%)
Nov 10, 2023 4.960 5.020 4.940 5.020 1,142,957 +0.08(+1.62%)
Nov 09, 2023 5.010 5.030 4.930 4.940 1,082,667 -0.03(-0.60%)
Nov 08, 2023 4.970 4.990 4.950 4.970 2,054,383 -0.02(-0.40%)
Nov 07, 2023 4.970 5.010 4.965 4.990 679,357 -0.06(-1.19%)
Nov 06, 2023 5.120 5.120 5.040 5.050 949,154 -0.01(-0.20%)
Nov 03, 2023 5.040 5.070 5.000 5.060 1,548,133 +0.10(+2.02%)
Nov 02, 2023 4.960 4.980 4.930 4.960 1,221,303 +0.11(+2.27%)
Nov 01, 2023 4.830 4.870 4.790 4.850 1,364,404 +0.02(+0.41%)
Oct 31, 2023 4.850 4.855 4.795 4.830 1,284,995 -0.02(-0.41%)
Oct 30, 2023 4.820 4.850 4.800 4.850 1,733,994 +0.14(+2.97%)
Oct 27, 2023 4.800 4.800 4.690 4.710 1,597,726 -0.03(-0.63%)
Oct 26, 2023 4.750 4.780 4.735 4.740 1,089,700 +0.06(+1.28%)
Oct 25, 2023 4.710 4.750 4.680 4.680 2,419,589 -0.01(-0.21%)
Oct 24, 2023 4.680 4.720 4.670 4.690 1,460,473 +0.03(+0.64%)
Oct 23, 2023 4.640 4.700 4.630 4.660 2,726,865 +0.01(+0.22%)
Oct 20, 2023 4.700 4.720 4.640 4.650 2,353,089 -0.11(-2.31%)
Oct 19, 2023 4.780 4.830 4.740 4.760 1,915,546 -0.01(-0.21%)
Oct 18, 2023 4.830 4.840 4.750 4.770 1,223,522 -0.09(-1.85%)
Oct 17, 2023 4.830 4.900 4.830 4.860 722,294 +0.03(+0.62%)
Oct 16, 2023 4.800 4.845 4.790 4.830 1,096,055 +0.11(+2.33%)
Oct 13, 2023 4.770 4.795 4.720 4.720 1,050,287 -0.09(-1.87%)
Oct 12, 2023 4.850 4.850 4.785 4.810 858,947 -0.10(-2.04%)
Oct 11, 2023 4.900 4.940 4.880 4.910 966,172 +0.04(+0.82%)
Oct 10, 2023 4.890 4.900 4.865 4.870 789,542 +0.07(+1.46%)
Oct 09, 2023 4.770 4.810 4.755 4.800 1,134,721 -0.06(-1.23%)
Oct 06, 2023 4.780 4.880 4.755 4.860 1,673,170 +0.10(+2.10%)
Oct 05, 2023 4.720 4.770 4.720 4.760 949,702 +0.06(+1.28%)
Oct 04, 2023 4.690 4.700 4.630 4.700 1,317,619 +0.01(+0.21%)
Oct 03, 2023 4.760 4.760 4.680 4.690 1,117,575 -0.05(-1.05%)
Oct 02, 2023 4.810 4.820 4.730 4.740 925,406 -0.06(-1.25%)
Sep 29, 2023 4.840 4.850 4.780 4.800 2,226,260 +0.06(+1.27%)
Sep 28, 2023 4.690 4.770 4.690 4.740 2,075,363 +0.08(+1.72%)
Sep 27, 2023 4.710 4.715 4.625 4.660 2,549,221 -0.20(-4.12%)
Sep 26, 2023 4.910 4.930 4.850 4.860 1,682,689 -0.04(-0.82%)
Sep 25, 2023 4.920 4.920 4.900 4.900 1,019,100 -0.04(-0.81%)
Sep 22, 2023 4.980 5.000 4.940 4.940 1,119,701 -0.07(-1.40%)
Sep 21, 2023 5.030 5.050 5.000 5.010 1,054,062 -0.05(-0.99%)
Sep 20, 2023 5.100 5.130 5.050 5.060 849,767 -0.01(-0.20%)
Sep 19, 2023 5.050 5.080 5.040 5.070 951,440 +0.07(+1.40%)
Sep 18, 2023 5.020 5.040 4.990 5.000 806,896 -0.04(-0.79%)
Sep 15, 2023 5.040 5.060 5.030 5.040 1,081,442 -0.02(-0.40%)
Sep 14, 2023 5.040 5.070 5.040 5.060 861,490 +0.09(+1.81%)
Sep 13, 2023 4.970 5.010 4.960 4.970 786,651 +0.01(+0.20%)
Sep 12, 2023 4.930 4.980 4.930 4.960 748,860 +0.01(+0.20%)
Sep 11, 2023 4.960 4.990 4.940 4.950 778,313 +0.09(+1.85%)
Sep 08, 2023 4.840 4.880 4.830 4.860 705,870 +0.02(+0.41%)
Sep 07, 2023 4.880 4.905 4.840 4.840 885,202 -0.09(-1.83%)
Sep 06, 2023 4.940 4.970 4.920 4.930 1,317,058 -0.01(-0.20%)
Sep 05, 2023 5.020 5.020 4.930 4.940 1,181,695 -0.13(-2.56%)
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.