Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 6.240 6.520 6.240 6.480 248,143 +0.21(+3.35%)
Oct 29, 2024 6.250 6.340 6.190 6.270 362,414 -0.07(-1.10%)
Oct 28, 2024 6.300 6.435 6.280 6.340 313,706 +0.08(+1.28%)
Oct 25, 2024 6.490 6.560 6.260 6.260 225,582 -0.20(-3.10%)
Oct 24, 2024 6.540 6.620 6.400 6.460 192,993 -0.06(-0.92%)
Oct 23, 2024 6.380 6.610 6.315 6.520 330,752 +0.13(+2.03%)
Oct 22, 2024 6.370 6.430 6.305 6.390 347,822 -0.02(-0.31%)
Oct 21, 2024 6.420 6.420 6.330 6.410 324,077 -0.01(-0.16%)
Oct 18, 2024 6.390 6.490 6.350 6.420 386,848 +0.07(+1.10%)
Oct 17, 2024 6.440 6.475 6.270 6.350 522,676 -0.14(-2.16%)
Oct 16, 2024 6.400 6.550 6.330 6.490 413,919 +0.17(+2.69%)
Oct 15, 2024 6.290 6.430 6.251 6.320 551,344 +0.03(+0.48%)
Oct 14, 2024 6.150 6.365 6.080 6.290 380,044 +0.11(+1.78%)
Oct 11, 2024 6.170 6.260 6.100 6.180 336,301 -0.03(-0.48%)
Oct 10, 2024 6.170 6.340 6.130 6.210 390,957 -0.02(-0.32%)
Oct 09, 2024 6.360 6.440 6.170 6.230 506,136 -0.18(-2.81%)
Oct 08, 2024 6.400 6.510 6.190 6.410 469,685 -0.01(-0.16%)
Oct 07, 2024 6.870 6.870 6.420 6.420 456,073 -0.47(-6.82%)
Oct 04, 2024 7.000 7.080 6.840 6.890 437,831 -0.02(-0.29%)
Oct 03, 2024 6.900 6.980 6.870 6.910 297,458 -0.06(-0.86%)
Oct 02, 2024 7.190 7.230 6.960 6.970 302,101 -0.23(-3.19%)
Oct 01, 2024 7.450 7.490 7.140 7.200 341,247 -0.29(-3.87%)
Sep 30, 2024 7.500 7.590 7.430 7.490 266,527 -0.06(-0.79%)
Sep 27, 2024 7.649 7.728 7.491 7.550 220,223 +0.04(+0.53%)
Sep 26, 2024 7.599 7.609 7.441 7.511 253,509 +0.01(+0.13%)
Sep 25, 2024 7.787 7.787 7.481 7.501 397,829 -0.30(-3.80%)
Sep 24, 2024 7.866 7.925 7.738 7.797 219,891 -0.10(-1.25%)
Sep 23, 2024 7.866 7.984 7.846 7.895 308,928 -0.04(-0.50%)
Sep 20, 2024 8.132 8.340 7.877 7.935 1,793,074 -0.53(-6.29%)
Sep 19, 2024 8.438 8.493 8.270 8.468 487,224 +0.26(+3.12%)
Sep 18, 2024 8.182 8.448 7.974 8.211 439,479 +0.02(+0.24%)
Sep 17, 2024 7.965 8.320 7.895 8.191 494,317 +0.31(+3.88%)
Sep 16, 2024 7.935 7.935 7.807 7.886 194,670 +0.01(+0.13%)
Sep 13, 2024 7.866 7.910 7.742 7.876 274,408 +0.14(+1.79%)
Sep 12, 2024 7.609 7.757 7.481 7.738 326,893 +0.15(+1.95%)
Sep 11, 2024 7.639 7.698 7.284 7.589 451,486 -0.12(-1.54%)
Sep 10, 2024 7.698 7.752 7.585 7.708 550,132 +0.06(+0.77%)
Sep 09, 2024 7.668 7.733 7.614 7.649 592,970 -0.04(-0.51%)
Sep 06, 2024 7.511 7.747 7.402 7.688 282,269 +0.14(+1.83%)
Sep 05, 2024 7.481 7.728 7.422 7.550 474,566 +0.14(+1.86%)
Sep 04, 2024 7.728 7.802 7.254 7.412 585,442 -0.38(-4.94%)
Sep 03, 2024 7.816 7.945 7.609 7.797 764,676 -0.10(-1.25%)
Aug 30, 2024 7.994 8.019 7.826 7.895 319,706 -0.08(-0.99%)
Aug 29, 2024 7.984 7.994 7.881 7.974 258,082 +0.05(+0.62%)
Aug 28, 2024 7.836 7.989 7.816 7.925 251,984 +0.04(+0.50%)
Aug 27, 2024 8.024 8.073 7.826 7.886 158,390 -0.18(-2.20%)
Aug 26, 2024 8.093 8.191 7.965 8.063 169,788 +0.08(+0.99%)
Aug 23, 2024 7.728 8.132 7.728 7.984 293,078 +0.27(+3.45%)
Aug 22, 2024 7.836 7.915 7.698 7.718 165,307 -0.11(-1.39%)
Aug 21, 2024 7.895 7.905 7.733 7.826 252,338 -0.03(-0.38%)
Aug 20, 2024 7.925 7.945 7.826 7.856 207,177 -0.09(-1.12%)
Aug 19, 2024 7.905 7.955 7.846 7.945 140,998 +0.08(+1.00%)
Aug 16, 2024 7.826 7.925 7.797 7.866 168,295 +0.02(+0.25%)
Aug 15, 2024 7.787 7.984 7.718 7.846 270,506 +0.19(+2.45%)
Aug 14, 2024 7.738 7.757 7.520 7.659 286,084 -0.03(-0.39%)
Aug 13, 2024 7.550 7.708 7.461 7.688 269,117 +0.21(+2.77%)
Aug 12, 2024 8.063 8.063 7.382 7.481 449,126 -0.61(-7.56%)
Aug 09, 2024 8.290 8.310 8.063 8.093 380,798 -0.21(-2.50%)
Aug 08, 2024 8.705 8.705 8.251 8.300 559,293 -0.35(-4.00%)
Aug 07, 2024 8.576 8.892 8.557 8.645 347,240 +0.17(+1.98%)
Aug 06, 2024 8.468 8.547 7.728 8.478 477,976 -0.13(-1.49%)
Aug 05, 2024 8.596 8.705 8.315 8.606 466,166 -0.38(-4.28%)
Aug 02, 2024 8.853 9.139 8.784 8.991 490,317 -0.16(-1.73%)
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.