Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 9.220 9.310 8.970 9.090 2,272,415 +0.14(+1.56%)
Sep 26, 2022 9.020 9.370 8.795 8.950 2,986,623 -0.07(-0.78%)
Sep 23, 2022 8.590 9.030 8.540 9.020 3,828,784 +0.11(+1.23%)
Sep 22, 2022 9.160 9.180 8.585 8.910 4,577,897 -0.35(-3.78%)
Sep 21, 2022 9.290 9.664 9.120 9.260 2,846,370 +0.02(+0.22%)
Sep 20, 2022 9.610 9.770 9.215 9.240 3,079,255 -0.57(-5.81%)
Sep 19, 2022 9.690 9.950 9.251 9.810 5,924,329 +0.01(+0.10%)
Sep 16, 2022 10.10 10.25 9.770 9.800 10,292,101 -0.55(-5.31%)
Sep 15, 2022 10.72 10.94 10.19 10.35 5,166,757 -0.36(-3.36%)
Sep 14, 2022 11.26 11.27 10.57 10.71 5,364,423 -0.61(-5.39%)
Sep 13, 2022 11.73 12.08 11.27 11.32 4,207,816 -1.22(-9.73%)
Sep 12, 2022 12.15 12.87 12.11 12.54 5,392,521 +0.52(+4.33%)
Sep 09, 2022 11.63 12.04 11.56 12.02 4,661,647 +0.59(+5.16%)
Sep 08, 2022 11.03 11.69 10.32 11.43 4,234,587 +0.21(+1.87%)
Sep 07, 2022 10.53 11.41 10.30 11.22 7,939,429 +0.18(+1.63%)
Sep 06, 2022 11.63 11.82 10.97 11.04 6,084,930 -0.44(-3.83%)
Sep 02, 2022 11.86 12.36 11.42 11.48 4,876,706 -0.10(-0.86%)
Sep 01, 2022 11.45 11.59 10.98 11.58 3,280,591 +0.02(+0.17%)
Aug 31, 2022 11.75 11.86 11.11 11.56 3,416,150 +0.04(+0.35%)
Aug 30, 2022 11.99 12.12 11.34 11.52 4,033,921 -0.46(-3.84%)
Aug 29, 2022 11.47 12.25 11.45 11.98 6,054,334 +0.33(+2.83%)
Aug 26, 2022 11.87 12.05 11.42 11.65 6,540,837 -0.26(-2.18%)
Aug 25, 2022 10.77 11.94 10.45 11.91 17,649,952 +1.81(+17.92%)
Aug 24, 2022 10.07 10.30 9.950 10.10 2,779,687 +0.00(+0.00%)
Aug 23, 2022 10.21 10.50 10.06 10.10 2,587,875 -0.06(-0.59%)
Aug 22, 2022 10.50 10.64 9.960 10.16 3,163,032 -0.64(-5.93%)
Aug 19, 2022 11.64 11.77 10.69 10.80 3,401,456 -0.96(-8.16%)
Aug 18, 2022 12.59 12.73 11.71 11.76 2,484,047 -0.84(-6.67%)
Aug 17, 2022 12.95 12.96 12.51 12.60 2,992,248 -0.63(-4.76%)
Aug 16, 2022 13.16 13.60 12.84 13.23 2,075,150 +0.38(+2.96%)
Aug 15, 2022 12.56 13.03 12.52 12.85 1,833,023 +0.10(+0.78%)
Aug 12, 2022 12.29 12.91 12.07 12.75 2,055,163 +0.50(+4.08%)
Aug 11, 2022 12.87 13.34 12.22 12.25 3,724,007 -0.39(-3.09%)
Aug 10, 2022 12.16 12.64 11.96 12.64 2,366,984 +0.85(+7.21%)
Aug 09, 2022 12.59 12.78 11.79 11.79 2,822,637 -1.09(-8.46%)
Aug 08, 2022 11.87 13.75 11.87 12.88 4,713,353 +1.08(+9.15%)
Aug 05, 2022 11.65 12.02 11.12 11.80 5,482,309 +0.76(+6.88%)
Aug 04, 2022 11.53 11.54 10.88 11.04 4,843,812 -0.37(-3.24%)
Aug 03, 2022 10.96 11.50 10.90 11.41 2,593,733 +0.45(+4.11%)
Aug 02, 2022 10.68 11.02 10.44 10.96 2,555,145 +0.28(+2.62%)
Aug 01, 2022 10.38 10.73 10.21 10.68 1,701,424 +0.11(+1.04%)
Jul 29, 2022 10.21 10.82 10.10 10.57 2,544,484 +0.33(+3.22%)
Jul 28, 2022 9.810 10.24 9.565 10.24 2,377,469 +0.48(+4.92%)
Jul 27, 2022 9.500 9.810 9.230 9.760 2,609,962 +0.53(+5.74%)
Jul 26, 2022 9.470 9.484 9.075 9.230 3,047,431 -0.55(-5.62%)
Jul 25, 2022 10.08 10.08 9.685 9.780 1,918,931 -0.31(-3.07%)
Jul 22, 2022 10.58 10.76 9.960 10.09 2,609,763 -0.34(-3.26%)
Jul 21, 2022 9.810 10.45 9.580 10.43 4,912,474 -0.20(-1.88%)
Jul 20, 2022 10.68 10.93 10.47 10.63 3,233,911 +0.00(+0.00%)
Jul 19, 2022 10.25 10.68 9.975 10.63 1,920,603 +0.61(+6.09%)
Jul 18, 2022 10.15 10.46 9.930 10.02 4,329,708 +0.02(+0.20%)
Jul 15, 2022 9.800 10.00 9.610 10.00 2,732,002 +0.43(+4.49%)
Jul 14, 2022 9.570 9.640 9.320 9.570 1,668,262 -0.12(-1.24%)
Jul 13, 2022 9.500 9.840 9.320 9.690 1,796,167 -0.04(-0.41%)
Jul 12, 2022 9.510 9.855 9.371 9.730 1,748,020 +0.25(+2.64%)
Jul 11, 2022 9.800 9.970 9.410 9.480 1,313,685 -0.45(-4.53%)
Jul 08, 2022 9.850 10.19 9.630 9.930 1,745,013 +0.00(+0.00%)
Jul 07, 2022 9.650 10.00 9.580 9.930 2,604,934 +0.35(+3.65%)
Jul 06, 2022 9.400 9.740 9.330 9.580 3,019,613 +0.15(+1.59%)
Jul 05, 2022 9.130 9.565 9.040 9.430 3,361,637 +0.05(+0.53%)
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.