Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2024 11.64 11.78 11.56 11.66 901,808 +0.39(+3.46%)
Aug 14, 2024 11.15 11.28 11.03 11.27 1,550,635 +0.13(+1.17%)
Aug 13, 2024 11.43 11.45 11.10 11.14 987,368 -0.28(-2.45%)
Aug 12, 2024 11.52 11.70 11.27 11.42 933,459 -0.05(-0.44%)
Aug 09, 2024 11.66 11.86 11.41 11.47 710,734 -0.19(-1.63%)
Aug 08, 2024 11.42 11.78 11.42 11.66 859,710 +0.35(+3.09%)
Aug 07, 2024 10.88 11.67 10.87 11.31 1,514,377 +0.59(+5.50%)
Aug 06, 2024 10.47 10.81 10.35 10.72 902,096 +0.25(+2.39%)
Aug 05, 2024 10.11 10.53 10.11 10.47 798,971 -0.28(-2.60%)
Aug 02, 2024 10.60 10.77 10.32 10.75 1,245,779 -0.03(-0.28%)
Aug 01, 2024 11.63 11.63 10.65 10.78 992,042 -0.83(-7.15%)
Jul 31, 2024 11.60 11.78 11.46 11.61 557,619 +0.18(+1.57%)
Jul 30, 2024 11.31 11.59 11.22 11.43 1,004,524 +0.17(+1.51%)
Jul 29, 2024 11.10 11.52 11.09 11.26 944,464 +0.22(+1.99%)
Jul 26, 2024 10.92 11.24 10.88 11.04 850,477 +0.18(+1.66%)
Jul 25, 2024 10.82 11.07 10.47 10.86 1,239,382 +0.02(+0.18%)
Jul 24, 2024 10.82 11.20 10.74 10.84 1,164,822 -0.03(-0.28%)
Jul 23, 2024 11.07 11.18 10.85 10.87 2,623,173 -0.33(-2.95%)
Jul 22, 2024 11.11 11.26 10.82 11.20 1,239,580 +0.20(+1.82%)
Jul 19, 2024 11.13 11.32 11.00 11.00 862,863 -0.23(-2.05%)
Jul 18, 2024 11.61 11.79 11.22 11.23 901,338 -0.42(-3.61%)
Jul 17, 2024 11.27 11.75 11.20 11.65 1,955,475 +0.44(+3.93%)
Jul 16, 2024 11.25 11.35 11.03 11.21 2,430,787 -0.17(-1.49%)
Jul 15, 2024 11.92 11.92 11.34 11.38 1,602,344 -0.57(-4.77%)
Jul 12, 2024 12.00 12.22 11.92 11.95 1,540,153 +0.04(+0.34%)
Jul 11, 2024 11.37 11.98 11.37 11.91 1,788,280 +0.65(+5.77%)
Jul 10, 2024 11.43 11.46 10.93 11.26 1,229,368 -0.17(-1.49%)
Jul 09, 2024 11.38 11.63 11.16 11.43 1,592,593 +0.08(+0.70%)
Jul 08, 2024 11.96 12.06 11.32 11.35 2,126,324 -0.64(-5.34%)
Jul 05, 2024 12.44 12.45 11.91 11.99 1,515,541 -0.54(-4.31%)
Jul 03, 2024 12.46 12.55 12.33 12.53 466,532 +0.11(+0.89%)
Jul 02, 2024 12.38 12.43 12.21 12.42 1,046,835 +0.01(+0.08%)
Jul 01, 2024 12.58 12.63 12.25 12.41 1,708,150 -0.16(-1.27%)
Jun 28, 2024 13.14 13.23 12.54 12.57 9,482,489 -0.53(-4.05%)
Jun 27, 2024 14.07 14.07 12.84 13.10 3,439,202 -1.02(-7.22%)
Jun 26, 2024 14.02 14.20 13.98 14.12 939,904 +0.03(+0.21%)
Jun 25, 2024 14.24 14.49 14.07 14.09 972,771 -0.08(-0.56%)
Jun 24, 2024 14.21 14.35 14.07 14.17 722,522 -0.01(-0.07%)
Jun 21, 2024 14.12 14.26 13.93 14.18 1,351,341 +0.01(+0.07%)
Jun 20, 2024 14.70 14.72 14.08 14.17 1,003,688 -0.50(-3.41%)
Jun 18, 2024 14.71 14.77 14.57 14.67 563,788 -0.03(-0.20%)
Jun 17, 2024 14.40 14.72 14.37 14.70 637,291 +0.25(+1.73%)
Jun 14, 2024 14.20 14.47 14.16 14.45 862,767 +0.12(+0.84%)
Jun 13, 2024 14.30 14.43 14.25 14.33 805,083 -0.08(-0.56%)
Jun 12, 2024 14.53 14.58 14.36 14.41 609,025 +0.10(+0.70%)
Jun 11, 2024 14.56 14.58 14.17 14.31 714,926 -0.38(-2.59%)
Jun 10, 2024 14.68 14.80 14.58 14.69 781,246 +0.00(+0.00%)
Jun 07, 2024 15.10 15.10 14.67 14.69 1,034,497 -0.45(-2.97%)
Jun 06, 2024 15.26 15.49 15.05 15.14 873,485 -0.32(-2.07%)
Jun 05, 2024 15.25 15.48 15.08 15.46 1,018,811 +0.32(+2.11%)
Jun 04, 2024 15.21 15.23 15.10 15.14 680,006 -0.18(-1.17%)
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.