Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.48 11.63 11.36 11.58 96,783,264 +0.53(+4.81%)
Jan 30, 2023 11.15 11.32 11.02 11.05 75,195,872 -0.33(-2.86%)
Jan 27, 2023 11.04 11.46 11.03 11.38 72,456,328 +0.30(+2.71%)
Jan 26, 2023 11.14 11.20 10.90 11.08 57,901,556 +0.11(+1.02%)
Jan 25, 2023 10.80 11.02 10.70 10.96 43,924,120 +0.04(+0.39%)
Jan 24, 2023 10.87 11.06 10.82 10.92 48,368,468 -0.05(-0.47%)
Jan 23, 2023 10.70 11.07 10.66 10.97 58,097,392 +0.34(+3.23%)
Jan 20, 2023 10.47 10.65 10.36 10.63 51,732,960 +0.19(+1.81%)
Jan 19, 2023 10.54 10.60 10.32 10.44 61,668,760 -0.20(-1.85%)
Jan 18, 2023 10.96 11.02 10.63 10.64 57,138,680 -0.22(-2.05%)
Jan 17, 2023 10.90 11.02 10.66 10.86 70,787,920 -0.04(-0.39%)
Jan 13, 2023 10.83 10.99 10.69 10.90 112,500,992 -0.61(-5.29%)
Jan 12, 2023 11.38 11.60 11.24 11.51 67,720,080 +0.18(+1.59%)
Jan 11, 2023 11.08 11.37 11.05 11.33 60,467,032 +0.33(+2.96%)
Jan 10, 2023 10.87 11.03 10.72 11.01 54,840,896 +0.13(+1.18%)
Jan 09, 2023 10.92 11.08 10.76 10.88 59,301,260 +0.09(+0.87%)
Jan 06, 2023 10.39 10.79 10.37 10.78 61,928,036 +0.28(+2.69%)
Jan 05, 2023 10.38 10.61 10.18 10.50 59,173,568 +0.21(+2.00%)
Jan 04, 2023 10.18 10.36 10.06 10.30 62,252,088 +0.28(+2.83%)
Jan 03, 2023 10.13 10.22 9.919 10.01 53,391,228 +0.04(+0.43%)
Dec 30, 2022 9.773 9.979 9.764 9.970 45,764,188 +0.08(+0.78%)
Dec 29, 2022 9.499 9.902 9.473 9.893 62,392,320 +0.51(+5.39%)
Dec 28, 2022 9.584 9.644 9.344 9.387 57,547,876 -0.21(-2.23%)
Dec 27, 2022 9.670 9.764 9.541 9.601 53,597,404 -0.14(-1.41%)
Dec 23, 2022 9.661 9.773 9.619 9.739 44,560,732 +0.04(+0.44%)
Dec 22, 2022 9.884 9.893 9.516 9.696 87,526,456 -0.40(-3.99%)
Dec 21, 2022 9.953 10.11 9.902 10.10 57,379,028 +0.27(+2.70%)
Dec 20, 2022 9.987 10.01 9.533 9.833 95,615,416 -0.19(-1.88%)
Dec 19, 2022 10.39 10.43 9.893 10.02 102,602,096 -0.37(-3.55%)
Dec 16, 2022 10.95 10.99 10.36 10.39 138,079,792 -0.78(-6.98%)
Dec 15, 2022 11.34 11.37 11.10 11.17 64,969,912 -0.39(-3.34%)
Dec 14, 2022 11.63 11.81 11.45 11.56 59,897,856 -0.08(-0.66%)
Dec 13, 2022 11.81 11.93 11.46 11.63 67,490,848 +0.09(+0.82%)
Dec 12, 2022 11.32 11.55 11.23 11.54 41,327,536 +0.24(+2.12%)
Dec 09, 2022 11.18 11.45 11.18 11.30 48,485,804 +0.05(+0.46%)
Dec 08, 2022 11.32 11.37 11.20 11.25 37,749,440 +0.02(+0.15%)
Dec 07, 2022 11.32 11.50 11.22 11.23 43,635,608 -0.15(-1.36%)
Dec 06, 2022 11.50 11.63 11.20 11.38 46,799,796 -0.09(-0.75%)
Dec 05, 2022 11.79 11.80 11.46 11.47 46,561,452 -0.41(-3.46%)
Dec 02, 2022 11.86 11.97 11.79 11.88 49,479,628 -0.19(-1.56%)
Dec 01, 2022 12.08 12.31 12.00 12.07 52,841,148 +0.15(+1.29%)
Nov 30, 2022 11.81 11.96 11.53 11.92 71,693,240 +0.13(+1.09%)
Nov 29, 2022 11.87 11.92 11.75 11.79 33,076,302 +0.02(+0.15%)
Nov 28, 2022 11.95 11.97 11.74 11.77 41,118,488 -0.30(-2.49%)
Nov 25, 2022 11.97 12.10 11.92 12.07 15,146,453 +0.04(+0.36%)
Nov 23, 2022 12.00 12.05 11.87 12.03 30,298,732 -0.03(-0.28%)
Nov 22, 2022 12.04 12.13 11.99 12.06 33,493,198 +0.10(+0.86%)
Nov 21, 2022 11.88 12.04 11.71 11.96 39,733,016 -0.03(-0.29%)
Nov 18, 2022 12.07 12.11 11.85 11.99 43,279,056 +0.07(+0.57%)
Nov 17, 2022 11.71 11.92 11.62 11.92 63,325,596 +0.01(+0.07%)
Nov 16, 2022 12.09 12.14 11.86 11.92 55,344,752 -0.34(-2.80%)
Nov 15, 2022 12.25 12.50 12.17 12.26 72,065,200 +0.21(+1.71%)
Nov 14, 2022 12.20 12.30 12.05 12.05 67,225,384 -0.25(-2.02%)
Nov 11, 2022 12.10 12.44 12.05 12.30 70,942,168 +0.27(+2.26%)
Nov 10, 2022 11.61 12.18 11.60 12.03 89,069,240 +0.74(+6.54%)
Nov 09, 2022 11.51 11.62 11.27 11.29 88,575,272 -0.35(-2.99%)
Nov 08, 2022 11.69 11.71 11.46 11.64 62,108,128 +0.02(+0.15%)
Nov 07, 2022 11.55 11.67 11.34 11.62 56,747,000 +0.16(+1.41%)
Nov 04, 2022 11.51 11.68 11.26 11.46 72,476,232 +0.21(+1.89%)
Nov 03, 2022 10.87 11.42 10.83 11.25 69,271,672 +0.17(+1.53%)
Nov 02, 2022 11.22 11.08 11.08 86,764,528 -0.29(-2.54%)
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.