Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 12.38 12.40 12.25 12.29 2,132,761 +0.03(+0.24%)
Jun 29, 2023 12.20 12.44 12.16 12.26 2,995,460 +0.05(+0.41%)
Jun 28, 2023 12.36 12.36 12.12 12.21 3,909,018 -0.23(-1.85%)
Jun 27, 2023 12.26 12.50 12.20 12.44 3,226,563 +0.19(+1.55%)
Jun 26, 2023 12.20 12.36 12.20 12.25 3,326,661 +0.03(+0.25%)
Jun 23, 2023 12.25 12.37 12.18 12.22 3,412,911 -0.16(-1.29%)
Jun 22, 2023 12.49 12.50 12.24 12.38 3,846,847 -0.10(-0.80%)
Jun 21, 2023 12.19 12.55 12.15 12.48 4,207,384 +0.27(+2.21%)
Jun 20, 2023 12.29 12.35 12.12 12.21 4,861,309 -0.23(-1.85%)
Jun 16, 2023 12.50 12.54 12.23 12.44 6,694,640 -0.01(-0.08%)
Jun 15, 2023 12.03 12.46 11.96 12.45 6,479,810 +0.45(+3.75%)
Jun 14, 2023 12.09 12.32 11.99 12.00 4,239,301 -0.09(-0.74%)
Jun 13, 2023 12.10 12.30 12.04 12.09 6,704,558 +0.09(+0.75%)
Jun 12, 2023 11.88 12.04 11.78 12.00 3,280,039 +0.19(+1.61%)
Jun 09, 2023 11.78 11.86 11.71 11.81 4,319,955 +0.01(+0.08%)
Jun 08, 2023 11.62 11.90 11.62 11.80 3,421,817 +0.18(+1.55%)
Jun 07, 2023 11.86 11.96 11.62 11.62 4,756,605 -0.26(-2.19%)
Jun 06, 2023 11.30 11.92 11.23 11.88 5,657,439 +0.56(+4.95%)
Jun 05, 2023 11.35 11.60 11.31 11.32 5,518,540 -0.23(-1.99%)
Jun 02, 2023 11.11 11.56 11.08 11.55 6,728,685 +0.56(+5.10%)
Jun 01, 2023 10.81 11.12 10.79 10.99 5,126,894 +0.15(+1.38%)
May 31, 2023 10.93 10.95 10.57 10.84 6,789,893 -0.19(-1.72%)
May 30, 2023 11.00 11.10 10.80 11.03 4,499,096 +0.00(+0.00%)
May 26, 2023 10.90 11.11 10.76 11.03 5,216,312 +0.06(+0.55%)
May 25, 2023 10.88 11.04 10.83 10.97 5,742,601 +0.21(+1.95%)
May 24, 2023 10.88 10.93 10.63 10.76 7,394,857 -0.20(-1.82%)
May 23, 2023 11.00 11.22 10.88 10.96 4,328,592 -0.16(-1.44%)
May 22, 2023 11.22 11.37 11.12 11.12 3,534,025 -0.12(-1.07%)
May 19, 2023 11.34 11.37 11.18 11.24 4,976,247 -0.09(-0.79%)
May 18, 2023 11.27 11.43 11.22 11.33 3,893,322 +0.03(+0.27%)
May 17, 2023 11.26 11.38 11.21 11.30 2,923,188 +0.11(+0.98%)
May 16, 2023 11.23 11.39 11.12 11.19 5,044,629 -0.15(-1.32%)
May 15, 2023 11.25 11.46 11.20 11.34 5,360,692 +0.11(+0.98%)
May 12, 2023 11.30 11.38 11.14 11.23 4,643,584 -0.02(-0.18%)
May 11, 2023 11.64 11.67 11.23 11.25 7,734,462 -0.41(-3.52%)
May 10, 2023 11.91 12.02 11.51 11.66 5,351,045 -0.06(-0.51%)
May 09, 2023 12.43 12.50 11.28 11.72 9,772,862 -0.39(-3.22%)
May 08, 2023 12.16 12.25 11.96 12.11 6,820,525 +0.01(+0.08%)
May 05, 2023 11.77 12.16 11.77 12.10 5,120,395 +0.43(+3.68%)
May 04, 2023 11.94 11.94 11.61 11.67 4,245,419 -0.26(-2.18%)
May 03, 2023 11.02 12.08 10.76 11.93 11,658,264 +0.12(+1.02%)
May 02, 2023 11.74 11.83 11.52 11.81 6,527,204 +0.00(+0.00%)
May 01, 2023 11.88 12.11 11.78 11.81 3,697,903 -0.06(-0.51%)
Apr 28, 2023 11.62 11.88 11.62 11.87 3,514,235 +0.13(+1.11%)
Apr 27, 2023 11.75 11.79 11.62 11.74 4,772,380 +0.08(+0.69%)
Apr 26, 2023 11.81 11.90 11.62 11.66 3,625,108 -0.24(-2.02%)
Apr 25, 2023 12.02 12.13 11.87 11.90 5,892,048 -0.14(-1.16%)
Apr 24, 2023 12.31 12.36 11.99 12.04 4,972,536 -0.26(-2.11%)
Apr 21, 2023 12.54 12.62 12.25 12.30 5,440,408 -0.23(-1.84%)
Apr 20, 2023 12.36 12.64 12.30 12.53 4,314,944 +0.11(+0.89%)
Apr 19, 2023 12.45 12.56 12.37 12.42 4,157,446 -0.11(-0.88%)
Apr 18, 2023 12.37 12.56 12.29 12.53 6,499,223 +0.34(+2.79%)
Apr 17, 2023 12.22 12.35 12.18 12.19 3,888,412 -0.07(-0.57%)
Apr 14, 2023 12.12 12.38 12.12 12.26 4,288,269 +0.08(+0.66%)
Apr 13, 2023 12.18 12.34 12.15 12.18 4,022,448 +0.09(+0.74%)
Apr 12, 2023 11.98 12.16 11.86 12.09 4,960,253 +0.25(+2.11%)
Apr 11, 2023 11.83 11.89 11.78 11.84 2,992,851 +0.07(+0.59%)
Apr 10, 2023 11.63 11.78 11.57 11.77 3,206,651 +0.13(+1.12%)
Apr 06, 2023 11.67 11.72 11.54 11.64 6,087,616 -0.05(-0.43%)
Apr 05, 2023 11.95 11.95 11.60 11.69 6,012,031 -0.28(-2.34%)
Apr 04, 2023 12.13 12.21 11.92 11.97 3,750,000 -0.15(-1.24%)
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.