Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 7.280 7.360 7.170 7.240 586,128 -0.06(-0.82%)
Oct 30, 2024 7.220 7.500 7.180 7.300 654,079 +0.09(+1.25%)
Oct 29, 2024 7.000 7.275 6.990 7.210 371,659 +0.15(+2.12%)
Oct 28, 2024 6.920 7.140 6.910 7.060 358,917 +0.21(+3.07%)
Oct 25, 2024 6.920 6.985 6.795 6.850 441,618 -0.06(-0.87%)
Oct 24, 2024 6.860 6.920 6.800 6.910 432,840 +0.05(+0.73%)
Oct 23, 2024 7.110 7.140 6.685 6.860 858,989 -0.28(-3.92%)
Oct 22, 2024 7.130 7.185 7.080 7.140 576,266 +0.01(+0.14%)
Oct 21, 2024 7.140 7.200 7.030 7.130 479,426 +0.00(+0.00%)
Oct 18, 2024 7.090 7.180 7.035 7.130 640,486 +0.03(+0.42%)
Oct 17, 2024 7.050 7.130 6.940 7.100 554,256 +0.06(+0.85%)
Oct 16, 2024 7.010 7.130 6.958 7.040 577,549 +0.05(+0.72%)
Oct 15, 2024 6.920 7.000 6.780 6.990 617,095 +0.07(+1.01%)
Oct 14, 2024 6.980 6.990 6.885 6.920 409,664 -0.05(-0.72%)
Oct 11, 2024 6.790 7.050 6.780 6.970 672,751 +0.16(+2.35%)
Oct 10, 2024 6.590 6.965 6.560 6.810 958,573 +0.12(+1.79%)
Oct 09, 2024 6.500 6.700 6.500 6.690 496,380 +0.16(+2.45%)
Oct 08, 2024 6.440 6.575 6.390 6.530 465,590 +0.00(+0.00%)
Oct 07, 2024 6.720 6.720 6.470 6.530 821,065 -0.19(-2.83%)
Oct 04, 2024 6.630 6.740 6.530 6.720 697,228 +0.20(+3.07%)
Oct 03, 2024 6.700 6.730 6.430 6.520 843,318 -0.21(-3.12%)
Oct 02, 2024 6.850 7.000 6.720 6.730 1,023,843 -0.03(-0.44%)
Oct 01, 2024 6.890 7.070 6.740 6.760 1,730,575 -0.16(-2.31%)
Sep 30, 2024 6.700 6.930 6.680 6.920 854,478 +0.20(+2.98%)
Sep 27, 2024 6.460 6.740 6.440 6.720 860,173 +0.27(+4.19%)
Sep 26, 2024 6.460 6.545 6.410 6.450 472,976 +0.04(+0.62%)
Sep 25, 2024 6.280 6.485 6.260 6.410 546,750 +0.11(+1.75%)
Sep 24, 2024 6.440 6.440 6.275 6.300 503,035 -0.13(-2.02%)
Sep 23, 2024 6.640 6.640 6.415 6.430 769,974 -0.20(-3.02%)
Sep 20, 2024 6.750 6.855 6.580 6.630 1,620,733 +0.09(+1.38%)
Sep 19, 2024 6.640 6.650 6.430 6.540 665,065 +0.04(+0.62%)
Sep 18, 2024 6.510 6.670 6.465 6.500 674,509 -0.03(-0.46%)
Sep 17, 2024 6.550 6.580 6.440 6.530 635,748 +0.03(+0.46%)
Sep 16, 2024 6.560 6.580 6.495 6.500 629,109 -0.05(-0.76%)
Sep 13, 2024 6.580 6.605 6.495 6.550 811,373 +0.04(+0.61%)
Sep 12, 2024 6.490 6.600 6.450 6.510 736,853 +0.05(+0.77%)
Sep 11, 2024 6.420 6.510 6.310 6.460 857,661 +0.06(+0.94%)
Sep 10, 2024 6.400 6.510 6.380 6.400 997,656 +0.02(+0.31%)
Sep 09, 2024 6.240 6.535 6.130 6.380 2,235,387 +0.16(+2.57%)
Sep 06, 2024 5.600 6.290 5.600 6.220 3,671,132 +0.66(+11.87%)
Sep 05, 2024 5.410 5.670 5.250 5.560 2,989,568 +0.64(+13.01%)
Sep 04, 2024 4.810 4.940 4.730 4.920 1,456,706 +0.11(+2.29%)
Sep 03, 2024 5.020 5.100 4.790 4.810 639,420 -0.28(-5.50%)
Aug 30, 2024 5.150 5.150 5.020 5.090 544,695 -0.01(-0.20%)
Aug 29, 2024 5.120 5.175 5.090 5.100 365,644 +0.04(+0.79%)
Aug 28, 2024 5.100 5.120 5.030 5.060 434,038 -0.09(-1.75%)
Aug 27, 2024 5.270 5.270 5.140 5.150 370,995 -0.14(-2.65%)
Aug 26, 2024 5.240 5.300 5.135 5.290 733,045 +0.12(+2.32%)
Aug 23, 2024 4.980 5.220 4.950 5.170 764,230 +0.22(+4.44%)
Aug 22, 2024 5.070 5.080 4.940 4.950 324,993 -0.13(-2.56%)
Aug 21, 2024 5.140 5.160 5.030 5.080 340,099 -0.03(-0.59%)
Aug 20, 2024 5.260 5.261 5.110 5.110 522,596 -0.14(-2.67%)
Aug 19, 2024 5.010 5.280 4.965 5.250 776,498 +0.29(+5.85%)
Aug 16, 2024 4.970 5.010 4.890 4.960 4,000,493 -0.05(-1.00%)
Aug 15, 2024 4.920 5.030 4.830 5.010 876,688 +0.20(+4.16%)
Aug 14, 2024 4.950 4.980 4.725 4.810 714,033 -0.12(-2.43%)
Aug 13, 2024 4.880 4.980 4.770 4.930 1,144,471 +0.13(+2.71%)
Aug 12, 2024 4.850 5.015 4.690 4.800 1,114,062 -0.04(-0.83%)
Aug 09, 2024 4.980 5.010 4.820 4.840 456,745 -0.17(-3.39%)
Aug 08, 2024 5.170 5.170 4.960 5.010 468,052 -0.05(-0.99%)
Aug 07, 2024 5.290 5.340 5.050 5.060 471,690 -0.13(-2.50%)
Aug 06, 2024 5.270 5.270 5.125 5.190 723,261 -0.04(-0.76%)
Aug 05, 2024 5.060 5.290 5.020 5.230 1,002,001 -0.11(-2.06%)
Aug 02, 2024 5.320 5.460 5.250 5.340 623,724 -0.21(-3.78%)
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.