Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 9.840 9.885 9.630 9.670 1,805,624 -0.20(-2.03%)
Jun 20, 2024 9.700 9.935 9.700 9.870 1,097,970 +0.15(+1.54%)
Jun 18, 2024 9.420 9.720 9.420 9.720 931,858 +0.27(+2.86%)
Jun 17, 2024 9.430 9.495 9.310 9.450 753,726 +0.01(+0.11%)
Jun 14, 2024 9.610 9.610 9.420 9.440 603,786 -0.24(-2.48%)
Jun 13, 2024 9.800 9.830 9.620 9.680 546,317 -0.17(-1.73%)
Jun 12, 2024 9.880 9.940 9.825 9.850 668,294 +0.16(+1.65%)
Jun 11, 2024 9.580 9.720 9.520 9.690 679,793 +0.07(+0.73%)
Jun 10, 2024 9.550 9.650 9.450 9.620 744,042 -0.03(-0.31%)
Jun 07, 2024 9.820 9.840 9.500 9.650 1,095,271 -0.17(-1.73%)
Jun 06, 2024 10.08 10.13 9.780 9.820 652,371 -0.31(-3.06%)
Jun 05, 2024 9.950 10.27 9.920 10.13 1,553,071 +0.23(+2.32%)
Jun 04, 2024 9.860 9.910 9.795 9.900 979,030 -0.03(-0.30%)
Jun 03, 2024 10.05 10.05 9.760 9.930 660,148 -0.04(-0.40%)
May 31, 2024 9.980 10.01 9.800 9.970 1,194,741 +0.03(+0.30%)
May 30, 2024 9.820 9.980 9.800 9.940 563,827 +0.15(+1.53%)
May 29, 2024 9.790 9.870 9.750 9.790 595,371 -0.12(-1.21%)
May 28, 2024 9.930 10.00 9.820 9.910 909,064 +0.02(+0.20%)
May 24, 2024 9.860 9.920 9.805 9.890 604,913 +0.09(+0.92%)
May 23, 2024 9.740 9.860 9.720 9.800 840,254 +0.08(+0.82%)
May 22, 2024 9.710 9.790 9.612 9.720 611,131 +0.00(+0.00%)
May 21, 2024 9.510 9.720 9.450 9.720 494,244 +0.20(+2.10%)
May 20, 2024 9.430 9.550 9.425 9.520 439,698 +0.07(+0.74%)
May 17, 2024 9.430 9.495 9.420 9.450 490,967 +0.06(+0.64%)
May 16, 2024 9.530 9.550 9.365 9.390 565,039 -0.16(-1.68%)
May 15, 2024 9.340 9.590 9.330 9.550 1,058,335 +0.25(+2.69%)
May 14, 2024 9.200 9.320 9.160 9.300 1,024,315 +0.24(+2.65%)
May 13, 2024 9.050 9.120 8.990 9.060 1,044,884 +0.01(+0.11%)
May 10, 2024 9.240 9.290 8.990 9.050 1,010,285 -0.17(-1.84%)
May 09, 2024 9.370 9.430 9.180 9.220 510,758 -0.16(-1.71%)
May 08, 2024 9.160 9.460 9.160 9.380 829,548 +0.18(+1.96%)
May 07, 2024 9.430 9.730 9.170 9.200 1,533,806 -0.20(-2.13%)
May 06, 2024 9.300 9.460 9.270 9.400 831,051 +0.17(+1.84%)
May 03, 2024 9.111 9.231 9.026 9.231 1,130,092 +0.19(+2.09%)
May 02, 2024 8.991 9.091 8.852 9.041 988,220 +0.12(+1.34%)
May 01, 2024 8.852 9.021 8.782 8.922 1,355,756 +0.05(+0.56%)
Apr 30, 2024 8.862 9.010 8.782 8.872 1,085,597 -0.02(-0.22%)
Apr 29, 2024 8.622 8.936 8.553 8.892 1,477,091 +0.27(+3.12%)
Apr 26, 2024 8.892 8.902 7.935 8.622 1,932,714 -0.12(-1.37%)
Apr 25, 2024 8.732 8.802 8.642 8.742 1,202,418 -0.08(-0.90%)
Apr 24, 2024 8.922 8.941 8.802 8.822 818,816 -0.12(-1.34%)
Apr 23, 2024 8.922 8.961 8.782 8.941 760,568 +0.02(+0.22%)
Apr 22, 2024 8.732 8.951 8.672 8.922 1,484,888 +0.22(+2.52%)
Apr 19, 2024 8.742 8.842 8.692 8.702 901,002 -0.04(-0.46%)
Apr 18, 2024 8.692 8.792 8.613 8.742 1,118,311 +0.09(+1.04%)
Apr 17, 2024 8.822 8.832 8.652 8.652 1,293,243 -0.10(-1.14%)
Apr 16, 2024 8.862 8.862 8.732 8.752 995,654 -0.14(-1.57%)
Apr 15, 2024 9.081 9.081 8.857 8.892 991,920 -0.13(-1.44%)
Apr 12, 2024 9.121 9.196 9.021 9.021 956,338 -0.07(-0.77%)
Apr 11, 2024 9.201 9.201 9.041 9.091 1,061,530 -0.06(-0.65%)
Apr 10, 2024 9.141 9.340 9.041 9.151 1,388,287 -0.10(-1.08%)
Apr 09, 2024 9.540 9.540 9.191 9.250 1,654,361 -0.24(-2.52%)
Apr 08, 2024 9.569 9.589 9.370 9.490 1,363,494 -0.08(-0.83%)
Apr 05, 2024 9.500 9.624 9.410 9.569 1,299,435 +0.08(+0.84%)
Apr 04, 2024 9.639 9.659 9.425 9.490 1,525,056 -0.12(-1.24%)
Apr 03, 2024 9.290 9.619 9.191 9.609 2,263,615 +0.60(+6.64%)
Apr 02, 2024 8.991 9.096 8.897 9.011 1,651,575 -0.04(-0.44%)
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.