Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 7.680 7.710 7.590 7.620 2,341,594 -0.04(-0.52%)
Nov 27, 2024 7.700 7.730 7.635 7.660 4,080,188 -0.03(-0.39%)
Nov 26, 2024 7.640 7.700 7.560 7.690 4,588,074 +0.04(+0.52%)
Nov 25, 2024 7.620 7.660 7.570 7.650 6,593,962 +0.11(+1.46%)
Nov 22, 2024 7.570 7.615 7.500 7.540 5,349,821 +0.00(+0.00%)
Nov 21, 2024 7.570 7.579 7.475 7.540 4,503,418 -0.01(-0.13%)
Nov 20, 2024 7.560 7.595 7.490 7.550 3,476,864 +0.00(+0.00%)
Nov 19, 2024 7.480 7.560 7.430 7.550 3,958,182 -0.01(-0.13%)
Nov 18, 2024 7.490 7.600 7.460 7.560 4,742,716 +0.07(+0.93%)
Nov 15, 2024 7.450 7.540 7.400 7.490 5,137,236 +0.00(+0.00%)
Nov 14, 2024 7.630 7.670 7.480 7.490 10,702,401 -0.11(-1.45%)
Nov 13, 2024 7.620 7.708 7.590 7.600 4,734,455 +0.00(+0.00%)
Nov 12, 2024 7.680 7.785 7.570 7.600 4,649,898 -0.12(-1.55%)
Nov 11, 2024 7.850 7.860 7.700 7.720 4,387,133 -0.09(-1.15%)
Nov 08, 2024 7.700 7.850 7.690 7.810 5,455,908 +0.05(+0.64%)
Nov 07, 2024 7.590 7.780 7.590 7.760 6,736,683 +0.13(+1.70%)
Nov 06, 2024 7.500 7.630 7.360 7.630 9,504,040 +0.27(+3.67%)
Nov 05, 2024 7.270 7.379 7.270 7.360 6,783,034 +0.04(+0.55%)
Nov 04, 2024 7.200 7.370 7.180 7.320 7,876,331 +0.07(+0.97%)
Nov 01, 2024 7.230 7.300 7.180 7.250 9,006,044 +0.05(+0.69%)
Oct 31, 2024 7.370 7.380 7.170 7.200 8,805,117 -0.17(-2.31%)
Oct 30, 2024 7.340 7.450 7.320 7.370 5,530,502 +0.02(+0.27%)
Oct 29, 2024 7.340 7.370 7.260 7.350 17,905,648 -0.02(-0.27%)
Oct 28, 2024 7.420 7.460 7.290 7.370 39,911,436 -0.51(-6.47%)
Oct 25, 2024 8.200 8.250 7.830 7.880 14,797,598 -0.26(-3.19%)
Oct 24, 2024 7.380 8.250 7.270 8.140 29,082,662 +1.22(+17.63%)
Oct 23, 2024 7.000 7.015 6.840 6.920 6,384,974 -0.04(-0.57%)
Oct 22, 2024 6.920 7.050 6.880 6.960 7,411,998 +0.01(+0.14%)
Oct 21, 2024 7.050 7.095 6.940 6.950 5,762,861 -0.14(-1.97%)
Oct 18, 2024 7.050 7.110 6.990 7.090 3,921,620 +0.07(+1.00%)
Oct 17, 2024 7.000 7.035 6.870 7.020 4,968,898 +0.02(+0.29%)
Oct 16, 2024 6.920 7.050 6.910 7.000 3,848,455 +0.14(+2.04%)
Oct 15, 2024 6.850 6.945 6.835 6.860 3,575,013 -0.01(-0.15%)
Oct 14, 2024 6.840 6.900 6.805 6.870 3,305,785 -0.01(-0.15%)
Oct 11, 2024 6.710 6.906 6.710 6.880 4,798,549 +0.17(+2.53%)
Oct 10, 2024 6.970 6.990 6.675 6.710 5,642,402 -0.32(-4.55%)
Oct 09, 2024 7.030 7.065 6.940 7.030 3,578,532 +0.01(+0.14%)
Oct 08, 2024 7.110 7.130 7.010 7.020 3,885,403 -0.12(-1.68%)
Oct 07, 2024 7.170 7.210 7.110 7.140 3,241,891 -0.04(-0.56%)
Oct 04, 2024 7.200 7.230 7.140 7.180 2,900,635 +0.10(+1.41%)
Oct 03, 2024 7.080 7.110 7.000 7.080 4,745,217 -0.03(-0.42%)
Oct 02, 2024 7.050 7.136 7.045 7.110 4,247,922 +0.06(+0.85%)
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.