Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 7.190 7.230 7.080 7.090 443,488 -0.11(-1.53%)
Sep 21, 2023 7.150 7.280 7.050 7.200 707,860 +0.02(+0.28%)
Sep 20, 2023 7.170 7.220 7.160 7.180 393,866 +0.01(+0.14%)
Sep 19, 2023 7.190 7.210 7.140 7.170 590,382 +0.00(+0.00%)
Sep 18, 2023 7.210 7.240 7.150 7.170 669,668 -0.04(-0.55%)
Sep 15, 2023 7.130 7.220 7.080 7.210 2,246,885 +0.06(+0.84%)
Sep 14, 2023 7.150 7.190 7.060 7.150 653,847 +0.08(+1.13%)
Sep 13, 2023 7.130 7.140 7.035 7.070 1,139,178 -0.06(-0.84%)
Sep 12, 2023 7.100 7.145 7.045 7.130 1,351,902 +0.04(+0.56%)
Sep 11, 2023 7.140 7.180 7.050 7.090 880,954 -0.05(-0.70%)
Sep 08, 2023 7.230 7.230 7.115 7.140 493,497 -0.08(-1.11%)
Sep 07, 2023 7.220 7.260 7.152 7.220 1,188,306 -0.01(-0.14%)
Sep 06, 2023 7.180 7.230 7.115 7.230 763,409 +0.11(+1.54%)
Sep 05, 2023 7.300 7.390 7.050 7.120 1,499,216 -0.22(-3.00%)
Sep 01, 2023 7.330 7.545 7.310 7.340 1,446,267 +0.04(+0.55%)
Aug 31, 2023 7.270 7.310 7.190 7.300 1,036,017 +0.01(+0.14%)
Aug 30, 2023 7.100 7.370 7.100 7.290 1,791,547 +0.17(+2.39%)
Aug 29, 2023 6.990 7.145 6.980 7.120 858,533 +0.10(+1.42%)
Aug 28, 2023 7.060 7.070 6.985 7.020 838,803 +0.02(+0.29%)
Aug 25, 2023 6.970 7.035 6.910 7.000 807,867 +0.06(+0.86%)
Aug 24, 2023 7.000 7.069 6.905 6.940 656,626 -0.06(-0.86%)
Aug 23, 2023 7.060 7.060 6.980 7.000 1,179,335 -0.02(-0.28%)
Aug 22, 2023 7.100 7.165 6.960 7.020 1,309,085 -0.07(-0.99%)
Aug 21, 2023 7.200 7.210 7.020 7.090 1,612,468 -0.14(-1.94%)
Aug 18, 2023 6.970 7.270 6.970 7.230 1,225,930 +0.19(+2.70%)
Aug 17, 2023 6.940 7.130 6.940 7.040 1,150,658 +0.11(+1.59%)
Aug 16, 2023 6.900 6.950 6.800 6.930 1,434,311 +0.06(+0.87%)
Aug 15, 2023 6.740 6.940 6.710 6.870 2,167,708 +0.08(+1.18%)
Aug 14, 2023 6.660 6.800 6.620 6.790 819,851 +0.09(+1.34%)
Aug 11, 2023 6.630 6.730 6.630 6.700 734,295 +0.03(+0.45%)
Aug 10, 2023 6.630 6.760 6.630 6.670 1,677,710 +0.04(+0.60%)
Aug 09, 2023 6.440 6.655 6.410 6.630 929,432 +0.19(+2.95%)
Aug 08, 2023 6.500 6.560 6.371 6.440 731,902 -0.11(-1.68%)
Aug 07, 2023 6.450 6.580 6.431 6.550 742,324 +0.09(+1.39%)
Aug 04, 2023 6.470 6.555 6.450 6.460 488,765 -0.02(-0.31%)
Aug 03, 2023 6.540 6.595 6.480 6.480 538,300 -0.10(-1.51%)
Aug 02, 2023 6.759 6.789 6.500 6.580 1,131,007 -0.28(-4.06%)
Aug 01, 2023 6.968 6.978 6.839 6.859 801,455 -0.07(-1.01%)
Jul 31, 2023 6.809 7.102 6.749 6.928 2,000,974 +0.21(+3.11%)
Jul 28, 2023 7.197 7.197 6.580 6.719 1,967,369 -0.23(-3.30%)
Jul 27, 2023 7.008 7.068 6.938 6.948 951,748 -0.06(-0.85%)
Jul 26, 2023 7.078 7.137 6.998 7.008 534,923 -0.09(-1.26%)
Jul 25, 2023 7.058 7.107 6.998 7.097 809,957 -0.01(-0.14%)
Jul 24, 2023 7.147 7.167 7.078 7.107 939,561 -0.02(-0.28%)
Jul 21, 2023 7.316 7.316 7.107 7.127 794,397 -0.14(-1.92%)
Jul 20, 2023 7.376 7.386 7.217 7.267 877,557 -0.11(-1.48%)
Jul 19, 2023 7.277 7.396 7.277 7.376 804,515 +0.11(+1.51%)
Jul 18, 2023 7.127 7.277 7.127 7.267 600,378 +0.13(+1.81%)
Jul 17, 2023 6.988 7.157 6.968 7.137 915,460 +0.12(+1.70%)
Jul 14, 2023 7.038 7.068 6.958 7.018 580,277 -0.05(-0.70%)
Jul 13, 2023 6.779 7.097 6.779 7.068 1,063,509 +0.29(+4.26%)
Jul 12, 2023 6.829 6.829 6.764 6.779 1,047,408 +0.03(+0.44%)
Jul 11, 2023 6.789 6.799 6.699 6.749 893,002 -0.05(-0.73%)
Jul 10, 2023 6.769 6.818 6.734 6.799 488,349 +0.01(+0.15%)
Jul 07, 2023 6.779 6.864 6.769 6.789 610,377 +0.02(+0.29%)
Jul 06, 2023 6.739 6.784 6.689 6.769 894,751 -0.04(-0.58%)
Jul 05, 2023 6.759 6.839 6.670 6.809 1,371,251 +0.02(+0.29%)
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.