Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 7.970 8.375 7.910 8.300 3,939,709 +0.22(+2.72%)
Jul 22, 2024 7.680 8.080 7.545 8.080 4,468,508 +0.65(+8.75%)
Jul 19, 2024 8.070 8.071 7.370 7.430 6,323,794 -0.78(-9.50%)
Jul 18, 2024 8.630 8.840 8.080 8.210 4,659,902 -0.35(-4.09%)
Jul 17, 2024 8.680 8.910 8.360 8.560 4,773,204 -0.47(-5.20%)
Jul 16, 2024 9.000 9.050 8.630 9.030 5,357,101 +0.08(+0.89%)
Jul 15, 2024 8.530 9.035 8.455 8.950 6,284,125 +0.50(+5.92%)
Jul 12, 2024 8.170 8.450 8.000 8.450 5,800,939 +0.43(+5.36%)
Jul 11, 2024 8.400 8.770 7.780 8.020 9,835,644 -0.43(-5.09%)
Jul 10, 2024 7.930 8.460 7.760 8.450 6,348,134 +0.52(+6.56%)
Jul 09, 2024 7.690 7.945 7.450 7.930 4,145,841 +0.26(+3.39%)
Jul 08, 2024 7.520 7.800 7.495 7.670 5,023,678 +0.26(+3.51%)
Jul 05, 2024 7.200 7.609 7.093 7.410 4,368,005 +0.24(+3.35%)
Jul 03, 2024 7.140 7.315 7.065 7.170 2,206,106 +0.03(+0.42%)
Jul 02, 2024 6.840 7.180 6.840 7.140 3,462,240 +0.30(+4.39%)
Jul 01, 2024 7.070 7.120 6.790 6.840 3,897,886 -0.19(-2.70%)
Jun 28, 2024 7.180 7.190 6.840 7.030 13,443,652 -0.07(-0.99%)
Jun 27, 2024 6.800 7.150 6.660 7.100 4,769,061 +0.37(+5.50%)
Jun 26, 2024 6.630 6.765 6.530 6.730 4,535,642 +0.14(+2.12%)
Jun 25, 2024 6.830 6.840 6.580 6.590 3,577,967 -0.17(-2.51%)
Jun 24, 2024 6.840 7.090 6.660 6.760 4,571,885 +0.00(+0.00%)
Jun 21, 2024 6.740 6.810 6.330 6.760 8,544,469 -0.04(-0.59%)
Jun 20, 2024 7.100 7.115 6.770 6.800 7,636,669 -0.41(-5.69%)
Jun 18, 2024 7.330 7.410 7.184 7.210 4,767,611 -0.35(-4.63%)
Jun 17, 2024 7.610 7.640 7.295 7.560 5,442,022 -0.14(-1.82%)
Jun 14, 2024 7.590 7.765 7.556 7.700 2,994,126 -0.01(-0.13%)
Jun 13, 2024 8.000 8.130 7.590 7.710 4,319,671 -0.24(-3.02%)
Jun 12, 2024 8.160 8.370 7.930 7.950 4,551,400 +0.08(+1.02%)
Jun 11, 2024 8.080 8.130 7.810 7.870 3,122,594 -0.35(-4.26%)
Jun 10, 2024 7.800 8.305 7.740 8.220 3,629,795 +0.36(+4.58%)
Jun 07, 2024 7.710 8.120 7.670 7.860 3,649,277 +0.03(+0.38%)
Jun 06, 2024 7.860 7.870 7.700 7.830 2,523,938 -0.10(-1.26%)
Jun 05, 2024 7.880 7.970 7.700 7.930 3,078,520 +0.22(+2.85%)
Jun 04, 2024 7.780 7.910 7.670 7.710 3,445,481 -0.07(-0.90%)
Jun 03, 2024 8.290 8.320 7.770 7.780 4,480,675 -0.37(-4.54%)
May 31, 2024 8.510 8.620 8.090 8.150 3,052,931 -0.25(-2.98%)
May 30, 2024 8.250 8.470 8.170 8.400 3,284,748 +0.26(+3.19%)
May 29, 2024 8.100 8.215 8.035 8.140 3,100,204 -0.14(-1.69%)
May 28, 2024 8.420 8.480 8.180 8.280 3,528,865 -0.15(-1.78%)
May 24, 2024 8.440 8.556 8.370 8.430 2,592,453 +0.11(+1.32%)
May 23, 2024 8.690 8.740 8.270 8.320 3,944,101 -0.28(-3.26%)
May 22, 2024 8.490 8.855 8.460 8.600 3,187,924 +0.12(+1.42%)
May 21, 2024 8.840 8.859 8.360 8.480 4,743,691 -0.40(-4.50%)
May 20, 2024 8.810 9.005 8.723 8.880 3,893,059 +0.10(+1.14%)
May 17, 2024 8.810 8.910 8.650 8.780 2,834,695 +0.07(+0.80%)
May 16, 2024 8.970 9.020 8.700 8.710 3,181,173 -0.29(-3.22%)
May 15, 2024 9.460 9.560 8.880 9.000 4,585,145 -0.22(-2.39%)
May 14, 2024 8.960 9.415 8.960 9.220 6,746,205 +0.45(+5.13%)
May 13, 2024 8.790 9.235 8.670 8.770 4,930,728 +0.06(+0.69%)
May 10, 2024 9.210 9.310 8.610 8.710 3,888,601 -0.49(-5.33%)
May 09, 2024 9.050 9.470 8.630 9.200 6,356,235 +0.42(+4.78%)
May 08, 2024 8.600 8.795 8.480 8.780 4,513,706 +0.15(+1.74%)
May 07, 2024 9.160 9.189 8.620 8.630 6,876,284 -0.65(-7.00%)
May 06, 2024 9.170 9.330 9.140 9.280 7,956,897 +0.34(+3.80%)
May 03, 2024 9.250 9.310 8.910 8.940 3,924,310 -0.06(-0.67%)
May 02, 2024 9.090 9.140 8.660 9.000 4,339,011 +0.25(+2.86%)
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.