Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 6.740 6.750 6.510 6.550 783,182 -0.20(-2.96%)
Oct 30, 2024 6.970 6.970 6.715 6.750 956,111 -0.24(-3.43%)
Oct 29, 2024 7.150 7.250 6.980 6.990 726,681 -0.23(-3.19%)
Oct 28, 2024 7.240 7.375 7.205 7.220 797,710 +0.05(+0.70%)
Oct 25, 2024 7.200 7.225 7.090 7.170 605,739 +0.03(+0.42%)
Oct 24, 2024 7.260 7.330 7.072 7.140 1,642,363 -0.02(-0.28%)
Oct 23, 2024 6.860 7.175 6.810 7.160 1,277,759 +0.24(+3.47%)
Oct 22, 2024 6.800 6.930 6.690 6.920 1,784,603 +0.12(+1.76%)
Oct 21, 2024 6.980 7.050 6.790 6.800 1,038,735 -0.20(-2.86%)
Oct 18, 2024 7.340 7.470 6.985 7.000 885,445 -0.29(-3.98%)
Oct 17, 2024 7.150 7.400 7.120 7.290 1,096,711 -0.03(-0.41%)
Oct 16, 2024 7.190 7.365 7.140 7.320 890,575 +0.19(+2.66%)
Oct 15, 2024 7.000 7.420 7.000 7.130 1,707,245 +0.11(+1.57%)
Oct 14, 2024 6.680 7.330 6.510 7.020 1,953,863 +0.46(+7.01%)
Oct 11, 2024 6.350 6.615 6.280 6.560 1,626,402 +0.20(+3.14%)
Oct 10, 2024 6.500 6.570 6.340 6.360 1,565,374 -0.15(-2.30%)
Oct 09, 2024 6.440 6.680 6.440 6.510 934,181 +0.09(+1.40%)
Oct 08, 2024 6.300 6.580 6.300 6.420 1,110,841 +0.07(+1.10%)
Oct 07, 2024 6.300 6.370 6.195 6.350 780,455 -0.01(-0.16%)
Oct 04, 2024 6.380 6.425 6.260 6.360 677,629 +0.06(+0.95%)
Oct 03, 2024 6.350 6.470 6.170 6.300 1,345,875 -0.12(-1.87%)
Oct 02, 2024 6.800 6.890 6.360 6.420 1,701,357 -0.39(-5.73%)
Oct 01, 2024 7.140 7.185 6.795 6.810 1,617,907 -0.37(-5.15%)
Sep 30, 2024 7.460 7.630 6.850 7.180 2,621,916 -0.06(-0.83%)
Sep 27, 2024 7.010 7.365 6.980 7.240 1,223,077 +0.35(+5.08%)
Sep 26, 2024 6.680 6.970 6.680 6.890 726,035 +0.27(+4.08%)
Sep 25, 2024 6.900 6.940 6.615 6.620 833,658 -0.28(-4.06%)
Sep 24, 2024 6.980 7.110 6.870 6.900 580,557 +0.00(+0.00%)
Sep 23, 2024 6.910 6.975 6.830 6.900 647,190 +0.01(+0.15%)
Sep 20, 2024 6.840 6.970 6.770 6.890 1,862,863 +0.01(+0.15%)
Sep 19, 2024 6.930 7.050 6.780 6.880 699,665 +0.10(+1.47%)
Sep 18, 2024 6.930 7.070 6.720 6.780 1,130,748 -0.15(-2.16%)
Sep 17, 2024 6.900 7.200 6.890 6.930 804,870 +0.06(+0.87%)
Sep 16, 2024 7.320 7.370 6.740 6.870 1,062,089 -0.37(-5.11%)
Sep 13, 2024 7.030 7.425 6.970 7.240 2,009,195 -0.21(-2.82%)
Sep 12, 2024 7.720 7.780 7.305 7.450 882,778 -0.26(-3.37%)
Sep 11, 2024 7.540 7.820 7.512 7.710 655,600 +0.17(+2.25%)
Sep 10, 2024 7.730 7.830 7.530 7.540 614,199 -0.19(-2.46%)
Sep 09, 2024 7.890 8.060 7.720 7.730 724,927 -0.24(-3.01%)
Sep 06, 2024 8.110 8.220 7.940 7.970 681,782 -0.13(-1.60%)
Sep 05, 2024 8.000 8.230 7.980 8.100 565,578 +0.11(+1.38%)
Sep 04, 2024 7.940 8.440 7.890 7.990 904,430 +0.03(+0.38%)
Sep 03, 2024 7.680 8.035 7.670 7.960 786,355 -0.01(-0.13%)
Aug 30, 2024 7.780 7.990 7.740 7.970 718,036 +0.25(+3.24%)
Aug 29, 2024 7.710 7.925 7.680 7.720 564,152 +0.03(+0.39%)
Aug 28, 2024 8.000 8.160 7.680 7.690 619,005 -0.41(-5.06%)
Aug 27, 2024 7.840 8.270 7.825 8.100 960,218 +0.20(+2.53%)
Aug 26, 2024 7.710 8.275 7.670 7.900 859,381 +0.19(+2.46%)
Aug 23, 2024 7.330 7.810 7.320 7.710 685,215 +0.35(+4.76%)
Aug 22, 2024 7.570 7.630 7.265 7.360 776,764 -0.23(-3.03%)
Aug 21, 2024 7.760 7.820 7.455 7.590 1,201,607 -0.12(-1.49%)
Aug 20, 2024 8.450 8.675 7.560 7.705 1,348,488 -0.72(-8.60%)
Aug 19, 2024 7.250 8.440 7.250 8.430 3,743,977 +1.22(+16.92%)
Aug 16, 2024 7.140 7.310 6.955 7.210 1,416,836 +0.01(+0.14%)
Aug 15, 2024 7.030 7.280 6.980 7.200 1,021,081 +0.30(+4.35%)
Aug 14, 2024 7.080 7.090 6.785 6.900 1,136,604 -0.19(-2.68%)
Aug 13, 2024 7.360 7.370 6.925 7.090 1,547,478 -0.27(-3.67%)
Aug 12, 2024 7.620 7.620 7.220 7.360 885,038 -0.27(-3.54%)
Aug 09, 2024 7.750 7.830 7.430 7.630 963,499 -0.11(-1.42%)
Aug 08, 2024 7.720 7.810 7.380 7.740 1,310,404 -0.03(-0.39%)
Aug 07, 2024 7.810 8.710 7.710 7.770 1,081,565 -0.27(-3.36%)
Aug 06, 2024 8.070 8.365 7.700 8.040 2,379,747 +0.03(+0.37%)
Aug 05, 2024 7.960 8.070 7.830 8.010 1,566,727 -0.34(-4.07%)
Aug 02, 2024 8.490 8.540 8.250 8.350 769,907 -0.31(-3.58%)
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.