Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 9.340 9.420 9.180 9.340 17,230,592 +0.12(+1.30%)
Aug 29, 2024 9.290 9.440 9.160 9.220 19,306,090 +0.04(+0.44%)
Aug 28, 2024 9.380 9.440 9.130 9.180 17,924,834 -0.32(-3.37%)
Aug 27, 2024 9.280 9.570 9.280 9.500 17,448,714 +0.08(+0.85%)
Aug 26, 2024 9.400 9.620 9.384 9.420 21,821,822 -0.01(-0.11%)
Aug 23, 2024 9.350 9.490 9.325 9.430 17,785,966 +0.18(+1.95%)
Aug 22, 2024 9.480 9.520 9.190 9.250 19,790,376 -0.23(-2.43%)
Aug 21, 2024 9.520 9.540 9.350 9.480 17,913,092 +0.01(+0.11%)
Aug 20, 2024 9.440 9.610 9.360 9.470 16,351,260 -0.03(-0.32%)
Aug 19, 2024 9.280 9.520 9.250 9.500 17,467,814 +0.27(+2.93%)
Aug 16, 2024 9.190 9.285 9.030 9.230 28,183,396 -0.07(-0.75%)
Aug 15, 2024 9.180 9.430 9.140 9.300 20,604,216 +0.27(+2.99%)
Aug 14, 2024 9.360 9.400 8.935 9.030 22,848,758 -0.20(-2.17%)
Aug 13, 2024 9.080 9.540 9.080 9.230 20,998,832 +0.21(+2.33%)
Aug 12, 2024 9.060 9.240 8.950 9.020 15,234,650 -0.03(-0.33%)
Aug 09, 2024 8.920 9.110 8.830 9.050 26,475,864 +0.11(+1.23%)
Aug 08, 2024 8.430 9.010 8.350 8.940 30,946,256 +0.65(+7.84%)
Aug 07, 2024 8.740 9.050 8.290 8.290 37,114,144 -0.35(-4.05%)
Aug 06, 2024 9.000 9.010 8.520 8.640 47,038,900 -0.07(-0.80%)
Aug 05, 2024 8.510 8.970 8.300 8.710 52,104,592 -0.65(-6.94%)
Aug 02, 2024 10.13 10.42 9.300 9.360 125,112,976 -3.45(-26.93%)
Aug 01, 2024 13.81 14.50 12.71 12.81 62,687,516 -0.51(-3.83%)
Jul 31, 2024 13.15 13.60 13.05 13.32 27,515,760 +0.23(+1.76%)
Jul 30, 2024 13.31 13.34 12.83 13.09 29,664,376 -0.26(-1.95%)
Jul 29, 2024 13.50 13.55 13.20 13.35 17,484,220 +0.02(+0.15%)
Jul 26, 2024 13.65 13.72 13.24 13.33 18,380,636 -0.12(-0.89%)
Jul 25, 2024 13.57 13.78 13.08 13.45 18,873,380 -0.13(-0.96%)
Jul 24, 2024 13.99 13.99 13.49 13.58 19,959,632 -0.75(-5.23%)
Jul 23, 2024 15.16 15.35 14.31 14.33 22,471,864 -0.45(-3.04%)
Jul 22, 2024 14.59 14.91 14.56 14.78 10,954,590 +0.38(+2.64%)
Jul 19, 2024 14.51 14.74 14.36 14.40 12,221,208 -0.17(-1.17%)
Jul 18, 2024 14.76 14.91 14.34 14.57 14,712,221 +0.00(+0.00%)
Jul 17, 2024 15.74 15.75 14.35 14.57 36,759,224 -1.57(-9.73%)
Jul 16, 2024 16.36 16.47 15.68 16.14 21,430,908 -0.07(-0.43%)
Jul 15, 2024 16.42 16.52 15.98 16.21 11,997,741 +0.03(+0.19%)
Jul 12, 2024 16.18 16.38 15.66 16.18 14,584,716 -0.19(-1.16%)
Jul 11, 2024 16.88 17.33 16.11 16.37 23,394,408 -0.47(-2.79%)
Jul 10, 2024 16.78 17.32 16.55 16.84 24,201,574 +0.09(+0.54%)
Jul 09, 2024 16.50 16.87 16.45 16.75 12,046,707 +0.25(+1.52%)
Jul 08, 2024 16.44 16.56 16.06 16.50 11,439,943 +0.12(+0.73%)
Jul 05, 2024 15.72 16.42 15.57 16.38 14,257,141 +0.63(+4.00%)
Jul 03, 2024 16.25 16.40 15.57 15.75 11,493,237 -0.51(-3.14%)
Jul 02, 2024 16.06 16.36 15.70 16.26 11,635,979 +0.24(+1.50%)
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.