Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 11.15 11.23 11.05 11.19 44,977,100 +0.08(+0.72%)
Aug 29, 2024 11.02 11.20 10.99 11.11 44,972,536 +0.07(+0.63%)
Aug 28, 2024 11.10 11.19 10.98 11.04 35,423,980 -0.10(-0.90%)
Aug 27, 2024 11.12 11.22 10.99 11.14 44,820,676 +0.03(+0.27%)
Aug 26, 2024 11.32 11.37 11.07 11.11 53,190,356 -0.16(-1.42%)
Aug 23, 2024 10.98 11.28 10.94 11.27 64,616,764 +0.35(+3.21%)
Aug 22, 2024 10.85 11.01 10.84 10.92 50,858,840 +0.07(+0.65%)
Aug 21, 2024 10.84 10.97 10.75 10.85 48,912,120 +0.17(+1.59%)
Aug 20, 2024 10.70 10.79 10.61 10.68 32,552,252 -0.04(-0.37%)
Aug 19, 2024 10.56 10.75 10.54 10.72 41,045,276 +0.21(+2.00%)
Aug 16, 2024 10.40 10.52 10.37 10.51 34,340,936 +0.05(+0.48%)
Aug 15, 2024 10.37 10.50 10.37 10.46 41,555,720 +0.28(+2.75%)
Aug 14, 2024 10.16 10.24 10.05 10.18 36,991,912 +0.04(+0.39%)
Aug 13, 2024 9.920 10.15 9.770 10.14 44,659,024 +0.28(+2.84%)
Aug 12, 2024 10.10 10.10 9.750 9.860 56,089,424 -0.24(-2.38%)
Aug 09, 2024 10.08 10.17 9.970 10.10 48,860,948 -0.03(-0.30%)
Aug 08, 2024 9.800 10.25 9.800 10.13 72,909,432 +0.36(+3.68%)
Aug 07, 2024 9.850 9.980 9.750 9.770 69,415,120 +0.14(+1.45%)
Aug 06, 2024 9.640 9.709 9.527 9.630 115,345,584 +0.07(+0.72%)
Aug 05, 2024 9.413 9.748 9.344 9.561 117,192,960 -0.32(-3.19%)
Aug 02, 2024 10.39 10.39 9.847 9.876 112,521,240 -0.65(-6.17%)
Aug 01, 2024 10.69 10.75 10.44 10.53 61,406,984 -0.13(-1.20%)
Jul 31, 2024 10.69 10.84 10.56 10.65 76,531,208 -0.02(-0.18%)
Jul 30, 2024 10.86 10.94 10.61 10.67 70,328,312 -0.17(-1.54%)
Jul 29, 2024 11.01 11.01 10.63 10.84 93,185,976 -0.18(-1.61%)
Jul 26, 2024 11.03 11.19 10.88 11.02 80,839,808 +0.03(+0.27%)
Jul 25, 2024 11.62 11.80 10.98 10.99 263,421,392 -2.47(-18.36%)
Jul 24, 2024 13.52 13.66 13.38 13.46 82,781,848 -0.16(-1.16%)
Jul 23, 2024 13.84 13.85 13.36 13.62 87,140,312 -0.29(-2.05%)
Jul 22, 2024 13.80 13.96 13.58 13.90 60,020,492 +0.14(+1.00%)
Jul 19, 2024 14.27 14.28 13.75 13.77 77,203,464 -0.56(-3.92%)
Jul 18, 2024 14.29 14.62 14.23 14.33 58,967,204 +0.07(+0.48%)
Jul 17, 2024 14.07 14.41 14.06 14.26 58,975,196 +0.09(+0.63%)
Jul 16, 2024 14.05 14.25 13.97 14.17 53,260,712 +0.16(+1.12%)
Jul 15, 2024 13.99 14.21 13.90 14.01 66,654,712 +0.20(+1.43%)
Jul 12, 2024 13.32 13.99 13.32 13.81 87,040,064 +0.55(+4.16%)
Jul 11, 2024 13.05 13.33 13.05 13.26 52,217,780 +0.30(+2.28%)
Jul 10, 2024 12.75 13.01 12.71 12.97 36,854,748 +0.27(+2.09%)
Jul 09, 2024 12.76 12.87 12.68 12.70 41,872,592 -0.08(-0.62%)
Jul 08, 2024 12.77 13.00 12.72 12.78 45,015,024 +0.14(+1.09%)
Jul 05, 2024 12.67 12.76 12.55 12.64 32,081,414 -0.03(-0.23%)
Jul 03, 2024 12.69 12.76 12.60 12.67 27,313,336 +0.00(+0.00%)
Jul 02, 2024 12.63 12.75 12.52 12.67 47,816,568 +0.11(+0.86%)
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.