Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 8.900 9.260 8.900 9.210 4,841,792 +0.31(+3.48%)
Oct 10, 2024 8.990 9.000 8.865 8.900 4,527,178 -0.08(-0.89%)
Oct 09, 2024 9.080 9.095 8.970 8.980 5,223,926 -0.14(-1.54%)
Oct 08, 2024 9.280 9.325 9.060 9.120 3,338,266 -0.24(-2.56%)
Oct 07, 2024 9.540 9.560 9.290 9.360 5,049,286 +0.37(+4.12%)
Oct 04, 2024 9.060 9.125 8.950 8.990 2,166,818 +0.06(+0.67%)
Oct 03, 2024 9.000 9.020 8.870 8.930 3,629,411 -0.16(-1.76%)
Oct 02, 2024 9.230 9.320 9.080 9.090 2,919,522 -0.08(-0.87%)
Oct 01, 2024 9.350 9.430 9.150 9.170 3,416,896 -0.22(-2.34%)
Sep 30, 2024 9.530 9.590 9.275 9.390 4,349,662 -0.12(-1.26%)
Sep 27, 2024 9.550 9.700 9.490 9.510 4,998,479 +0.03(+0.32%)
Sep 26, 2024 9.200 9.500 9.170 9.480 5,355,285 +0.46(+5.10%)
Sep 25, 2024 9.300 9.320 9.000 9.020 4,284,677 -0.27(-2.91%)
Sep 24, 2024 9.370 9.460 9.265 9.290 5,173,814 +0.00(+0.00%)
Sep 23, 2024 9.150 9.390 9.150 9.290 3,055,723 +0.10(+1.09%)
Sep 20, 2024 9.320 9.330 9.100 9.190 4,911,857 -0.20(-2.13%)
Sep 19, 2024 9.460 9.520 9.340 9.390 2,605,209 +0.13(+1.40%)
Sep 18, 2024 9.300 9.445 9.195 9.260 3,057,705 +0.00(+0.00%)
Sep 17, 2024 9.350 9.350 9.220 9.260 2,101,594 -0.04(-0.43%)
Sep 16, 2024 9.150 9.375 9.150 9.300 2,951,071 +0.19(+2.09%)
Sep 13, 2024 8.960 9.200 8.905 9.110 4,851,070 +0.19(+2.13%)
Sep 12, 2024 8.880 8.940 8.760 8.920 2,298,649 +0.05(+0.56%)
Sep 11, 2024 8.820 8.900 8.665 8.870 2,429,381 +0.04(+0.45%)
Sep 10, 2024 9.010 9.040 8.780 8.830 3,512,906 -0.18(-2.00%)
Sep 09, 2024 8.980 9.090 8.850 9.010 3,491,157 +0.02(+0.22%)
Sep 06, 2024 9.150 9.205 8.960 8.990 2,928,893 -0.18(-1.96%)
Sep 05, 2024 9.360 9.405 9.130 9.170 2,719,899 -0.19(-2.03%)
Sep 04, 2024 9.390 9.490 9.300 9.360 3,125,454 -0.08(-0.85%)
Sep 03, 2024 9.270 9.550 9.220 9.440 3,736,678 +0.06(+0.64%)
Aug 30, 2024 9.280 9.390 9.215 9.380 3,849,761 +0.13(+1.41%)
Aug 29, 2024 9.560 9.580 9.240 9.250 3,805,852 -0.23(-2.43%)
Aug 28, 2024 9.520 9.540 9.330 9.480 3,918,533 -0.07(-0.73%)
Aug 27, 2024 9.590 9.640 9.430 9.550 3,978,379 -0.11(-1.14%)
Aug 26, 2024 9.960 9.970 9.620 9.660 3,623,445 -0.30(-3.01%)
Aug 23, 2024 10.09 10.09 9.850 9.960 4,378,407 -0.06(-0.60%)
Aug 22, 2024 10.15 10.30 9.970 10.02 4,951,107 -0.11(-1.09%)
Aug 21, 2024 9.600 10.20 9.570 10.13 9,105,933 +0.60(+6.30%)
Aug 20, 2024 9.510 9.560 9.430 9.530 6,497,708 -0.02(-0.21%)
Aug 19, 2024 9.660 9.705 9.550 9.550 5,766,041 -0.08(-0.83%)
Aug 16, 2024 9.380 9.645 9.370 9.630 4,695,607 +0.21(+2.23%)
Aug 15, 2024 9.200 9.498 9.180 9.420 6,953,501 +0.37(+4.09%)
Aug 14, 2024 9.140 9.195 8.880 9.050 5,338,536 -0.10(-1.09%)
Aug 13, 2024 8.940 9.180 8.850 9.150 4,061,376 +0.29(+3.27%)
Aug 12, 2024 9.090 9.110 8.830 8.860 5,984,724 -0.26(-2.85%)
Aug 09, 2024 9.200 9.320 9.110 9.120 4,276,173 -0.19(-2.04%)
Aug 08, 2024 9.200 9.320 9.090 9.310 5,460,911 +0.17(+1.86%)
Aug 07, 2024 9.420 9.530 9.140 9.140 3,629,695 -0.15(-1.61%)
Aug 06, 2024 9.220 9.440 9.170 9.290 3,512,121 +0.12(+1.31%)
Aug 05, 2024 8.960 9.235 8.793 9.170 3,862,957 -0.27(-2.86%)
Aug 02, 2024 9.520 9.570 9.260 9.440 4,126,973 -0.22(-2.28%)
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.