Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 19.65 20.06 19.52 19.96 75,429,890 +0.74(+3.85%)
Dec 06, 2021 19.23 19.49 18.61 19.22 88,072,112 +0.08(+0.42%)
Dec 03, 2021 20.37 20.40 18.93 19.14 120,275,197 -0.73(-3.67%)
Dec 02, 2021 19.50 20.11 19.28 19.87 93,942,936 +0.29(+1.48%)
Dec 01, 2021 19.63 20.47 19.53 19.58 125,296,813 +0.39(+2.03%)
Nov 30, 2021 19.62 19.95 19.03 19.19 103,111,319 -0.48(-2.44%)
Nov 29, 2021 20.07 20.19 19.49 19.67 69,000,090 -0.08(-0.41%)
Nov 26, 2021 19.66 19.84 19.47 19.75 49,434,035 -0.50(-2.47%)
Nov 24, 2021 19.97 20.34 19.78 20.25 77,324,361 +0.05(+0.25%)
Nov 23, 2021 20.43 20.53 19.97 20.20 90,802,262 -0.28(-1.37%)
Nov 22, 2021 19.39 20.79 19.30 20.48 137,670,523 +1.09(+5.62%)
Nov 19, 2021 19.64 19.67 19.24 19.39 64,612,377 -0.17(-0.87%)
Nov 18, 2021 20.16 19.61 19.36 19.56 111,001,917 -0.39(-1.95%)
Nov 17, 2021 19.74 20.01 19.44 19.95 80,573,566 +0.16(+0.81%)
Nov 16, 2021 19.90 20.06 19.53 19.79 66,001,007 -0.07(-0.35%)
Nov 15, 2021 19.46 19.95 19.14 19.86 84,688,605 +0.36(+1.85%)
Nov 12, 2021 19.38 19.62 19.21 19.50 77,837,900 -0.05(-0.26%)
Nov 11, 2021 19.64 19.84 19.26 19.55 96,211,742 -0.31(-1.56%)
Nov 10, 2021 19.88 19.86 228,609,616 -0.26(-1.29%)
Nov 09, 2021 20.50 20.51 19.41 20.12 164,375,226 -0.03(-0.15%)
Nov 08, 2021 19.40 20.42 19.24 20.15 152,897,409 +0.86(+4.46%)
Nov 05, 2021 19.71 19.72 18.99 19.29 122,232,175 -0.13(-0.67%)
Nov 04, 2021 18.92 19.50 18.72 19.42 157,478,051 +0.79(+4.24%)
Nov 03, 2021 17.92 18.83 17.88 18.63 104,636,878 +0.62(+3.44%)
Nov 02, 2021 18.15 18.19 17.73 18.01 115,004,172 +0.06(+0.33%)
Nov 01, 2021 17.50 17.97 17.07 17.95 124,819,288 +0.87(+5.09%)
Oct 29, 2021 16.86 17.36 16.55 17.08 100,560,779 +0.22(+1.30%)
Oct 28, 2021 16.86 17.58 16.71 16.86 215,583,444 +1.35(+8.70%)
Oct 27, 2021 15.79 15.92 15.51 15.51 95,333,564 -0.43(-2.70%)
Oct 26, 2021 16.09 15.94 64,851,239 -0.06(-0.38%)
Oct 25, 2021 16.40 16.50 15.81 16.00 67,742,712 -0.28(-1.72%)
Oct 22, 2021 16.42 16.54 16.23 16.28 60,646,776 -0.27(-1.63%)
Oct 21, 2021 16.16 16.70 16.13 16.55 96,753,506 +0.51(+3.18%)
Oct 20, 2021 15.43 16.16 15.37 16.04 105,074,380 +0.62(+4.02%)
Oct 19, 2021 15.60 15.69 15.37 15.42 44,604,363 -0.14(-0.90%)
Oct 18, 2021 15.57 15.65 15.48 15.56 48,566,337 -0.14(-0.89%)
Oct 15, 2021 15.54 16.02 15.54 15.70 77,211,823 +0.25(+1.62%)
Oct 14, 2021 15.62 15.62 15.37 15.45 50,808,415 -0.06(-0.39%)
Oct 13, 2021 15.59 15.69 15.27 15.51 63,400,868 -0.13(-0.83%)
Oct 12, 2021 15.11 15.68 15.01 15.64 89,089,889 +0.55(+3.64%)
Oct 11, 2021 15.20 15.36 14.97 15.09 45,261,733 -0.03(-0.20%)
Oct 08, 2021 14.92 15.49 14.85 15.12 99,468,890 +0.23(+1.54%)
Oct 07, 2021 14.34 14.95 14.30 14.89 96,398,241 +0.77(+5.45%)
Oct 06, 2021 14.14 14.34 13.89 14.12 60,928,485 -0.17(-1.19%)
Oct 05, 2021 14.44 14.44 14.11 14.29 55,900,251 -0.06(-0.42%)
Oct 04, 2021 14.27 14.78 14.22 14.35 78,260,027 +0.19(+1.34%)
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.