Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 9.020 9.150 8.800 9.060 49,215,536 +0.12(+1.34%)
Oct 28, 2022 8.560 8.950 8.480 8.940 42,739,360 +0.29(+3.35%)
Oct 27, 2022 8.800 8.960 8.640 8.650 48,617,224 -0.02(-0.23%)
Oct 26, 2022 8.590 9.126 8.570 8.670 58,740,644 +0.05(+0.58%)
Oct 25, 2022 8.270 8.680 8.210 8.620 51,992,428 +0.40(+4.87%)
Oct 24, 2022 8.110 8.280 7.915 8.220 51,073,816 +0.02(+0.24%)
Oct 21, 2022 7.930 8.220 7.790 8.200 57,281,028 +0.20(+2.50%)
Oct 20, 2022 7.720 8.290 7.710 8.000 59,550,068 +0.32(+4.17%)
Oct 19, 2022 8.020 8.140 7.620 7.680 70,845,280 -0.40(-4.95%)
Oct 18, 2022 7.700 8.240 7.680 8.080 116,350,464 +0.81(+11.14%)
Oct 17, 2022 7.380 7.465 7.170 7.270 52,303,740 +0.14(+1.96%)
Oct 14, 2022 7.270 7.430 7.010 7.130 63,745,104 +0.03(+0.42%)
Oct 13, 2022 6.990 7.320 6.850 7.100 81,228,800 -0.21(-2.87%)
Oct 12, 2022 6.640 7.390 6.550 7.310 97,624,816 +0.67(+10.09%)
Oct 11, 2022 6.420 6.735 6.110 6.640 73,324,288 +0.26(+4.08%)
Oct 10, 2022 6.730 6.820 6.150 6.380 82,409,208 -0.38(-5.62%)
Oct 07, 2022 6.900 6.989 6.570 6.760 82,260,344 -0.22(-3.15%)
Oct 06, 2022 7.370 7.610 6.970 6.980 86,712,176 -0.45(-6.06%)
Oct 05, 2022 7.470 7.570 7.170 7.430 82,955,976 -0.33(-4.25%)
Oct 04, 2022 7.100 7.820 7.080 7.760 117,808,960 +0.91(+13.28%)
Oct 03, 2022 7.170 7.190 6.580 6.850 104,096,944 -0.18(-2.56%)
Sep 30, 2022 8.450 8.510 7.010 7.030 237,674,864 -2.13(-23.25%)
Sep 29, 2022 9.610 9.660 9.020 9.160 57,262,188 -0.67(-6.82%)
Sep 28, 2022 9.200 9.850 9.130 9.830 65,575,044 +0.61(+6.62%)
Sep 27, 2022 9.200 9.550 9.020 9.220 63,943,144 +0.32(+3.60%)
Sep 26, 2022 8.990 9.360 8.880 8.900 55,990,564 -0.05(-0.56%)
Sep 23, 2022 9.230 9.340 8.735 8.950 79,394,424 -0.69(-7.16%)
Sep 22, 2022 9.740 9.930 9.400 9.640 62,044,924 -0.07(-0.72%)
Sep 21, 2022 10.32 10.36 9.700 9.710 67,717,960 -0.71(-6.81%)
Sep 20, 2022 10.88 10.99 10.40 10.42 46,955,392 -0.36(-3.34%)
Sep 19, 2022 10.66 11.14 10.62 10.78 37,536,776 +0.02(+0.19%)
Sep 16, 2022 10.71 10.81 10.46 10.76 47,810,840 -0.16(-1.47%)
Sep 15, 2022 10.46 11.19 10.45 10.92 59,059,648 +0.35(+3.31%)
Sep 14, 2022 10.14 10.59 9.930 10.57 38,908,704 +0.33(+3.22%)
Sep 13, 2022 10.07 10.46 9.960 10.24 41,903,984 -0.36(-3.40%)
Sep 12, 2022 10.54 10.79 10.40 10.60 34,287,352 +0.20(+1.92%)
Sep 09, 2022 10.23 10.52 10.21 10.40 47,327,616 +0.32(+3.17%)
Sep 08, 2022 9.570 10.10 9.540 10.08 41,735,944 +0.26(+2.65%)
Sep 07, 2022 9.390 9.870 9.390 9.820 38,510,792 +0.38(+4.03%)
Sep 06, 2022 9.550 9.720 9.150 9.440 35,351,880 +0.07(+0.75%)
Sep 02, 2022 9.590 9.710 9.270 9.370 39,677,828 +0.02(+0.21%)
Sep 01, 2022 9.290 9.360 8.940 9.350 43,661,572 -0.11(-1.16%)
Aug 31, 2022 9.910 9.960 9.450 9.460 43,765,292 -0.31(-3.17%)
Aug 30, 2022 10.07 10.33 9.575 9.770 41,493,436 -0.06(-0.61%)
Aug 29, 2022 9.760 10.04 9.640 9.830 31,577,988 -0.14(-1.40%)
Aug 26, 2022 10.62 10.86 9.970 9.970 46,325,480 -0.57(-5.41%)
Aug 25, 2022 10.24 10.69 10.21 10.54 47,786,372 +0.49(+4.88%)
Aug 24, 2022 9.510 10.95 9.490 10.05 37,847,904 +0.51(+5.35%)
Aug 23, 2022 9.480 9.735 9.450 9.540 37,265,940 +0.15(+1.60%)
Aug 22, 2022 9.540 9.630 9.350 9.390 35,526,188 -0.48(-4.86%)
Aug 19, 2022 10.14 10.24 9.700 9.870 50,379,500 -0.58(-5.55%)
Aug 18, 2022 10.56 10.57 10.20 10.45 47,178,600 -0.11(-1.04%)
Aug 17, 2022 10.97 10.97 10.40 10.56 52,989,488 -0.63(-5.63%)
Aug 16, 2022 10.63 11.38 10.41 11.19 59,606,964 +0.48(+4.48%)
Aug 15, 2022 10.56 10.79 10.42 10.71 34,044,864 -0.01(-0.09%)
Aug 12, 2022 10.71 10.79 10.45 10.72 39,639,900 +0.18(+1.71%)
Aug 11, 2022 10.84 10.95 10.44 10.54 50,002,056 +0.20(+1.93%)
Aug 10, 2022 9.890 10.61 9.825 10.34 71,446,632 +0.87(+9.19%)
Aug 09, 2022 9.710 9.760 9.260 9.470 51,520,020 -0.54(-5.39%)
Aug 08, 2022 10.04 10.49 9.780 10.01 67,399,352 +0.19(+1.93%)
Aug 05, 2022 9.530 10.05 9.480 9.820 42,444,204 +0.07(+0.72%)
Aug 04, 2022 9.770 9.940 9.600 9.750 40,050,304 -0.04(-0.41%)
Aug 03, 2022 9.500 9.810 9.465 9.790 45,519,872 +0.44(+4.71%)
Aug 02, 2022 8.770 9.640 8.670 9.350 56,572,412 +0.43(+4.82%)
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.