Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.003 7.168 6.974 7.013 1,199,249 -0.06(-0.82%)
Oct 30, 2023 7.226 7.293 7.013 7.071 1,097,784 -0.12(-1.62%)
Oct 27, 2023 7.255 7.318 7.177 7.187 1,172,644 -0.06(-0.80%)
Oct 26, 2023 7.245 7.322 7.110 7.245 2,524,505 -0.33(-4.34%)
Oct 25, 2023 7.603 7.660 7.477 7.574 2,068,421 -0.28(-3.57%)
Oct 24, 2023 7.603 7.908 7.593 7.854 4,208,128 +0.48(+6.56%)
Oct 23, 2023 7.555 7.555 7.371 7.371 1,606,318 -0.31(-4.03%)
Oct 20, 2023 7.738 7.748 7.614 7.680 913,959 -0.03(-0.38%)
Oct 19, 2023 7.700 7.782 7.637 7.709 805,129 -0.09(-1.12%)
Oct 18, 2023 7.883 7.893 7.777 7.796 992,565 -0.05(-0.62%)
Oct 17, 2023 7.729 7.888 7.719 7.845 1,562,512 +0.25(+3.31%)
Oct 16, 2023 7.719 7.709 7.555 7.593 1,184,826 -0.13(-1.63%)
Oct 13, 2023 7.729 7.777 7.642 7.719 998,295 +0.03(+0.38%)
Oct 12, 2023 7.825 7.825 7.661 7.690 1,224,415 -0.06(-0.75%)
Oct 11, 2023 7.758 7.758 7.690 7.748 2,790,025 -0.01(-0.12%)
Oct 10, 2023 7.787 7.825 7.729 7.758 973,789 -0.02(-0.25%)
Oct 09, 2023 7.767 7.806 7.685 7.777 892,253 +0.01(+0.12%)
Oct 06, 2023 7.690 7.790 7.622 7.767 1,446,649 +0.14(+1.77%)
Oct 05, 2023 7.419 7.651 7.400 7.632 1,366,399 +0.21(+2.87%)
Oct 04, 2023 7.487 7.496 7.264 7.419 3,488,081 -0.18(-2.42%)
Oct 03, 2023 7.651 7.719 7.555 7.603 1,024,203 -0.09(-1.13%)
Oct 02, 2023 7.777 7.830 7.637 7.690 1,861,943 +0.07(+0.89%)
Sep 29, 2023 7.671 7.719 7.603 7.622 1,109,096 -0.02(-0.25%)
Sep 28, 2023 7.535 7.651 7.487 7.642 1,173,043 -0.03(-0.38%)
Sep 27, 2023 7.574 7.690 7.574 7.671 1,335,095 +0.20(+2.72%)
Sep 26, 2023 7.409 7.526 7.400 7.467 1,021,562 +0.03(+0.39%)
Sep 25, 2023 7.342 7.448 7.405 7.438 991,077 +0.00(+0.00%)
Sep 22, 2023 7.361 7.477 7.351 7.438 1,110,402 +0.23(+3.22%)
Sep 21, 2023 7.274 7.313 7.187 7.206 1,166,884 -0.12(-1.59%)
Sep 20, 2023 7.380 7.438 7.308 7.322 1,041,172 -0.09(-1.17%)
Sep 19, 2023 7.487 7.584 7.390 7.409 1,491,544 +0.09(+1.19%)
Sep 18, 2023 7.332 7.366 7.227 7.322 2,073,765 -0.08(-1.05%)
Sep 15, 2023 7.467 7.530 7.371 7.400 1,699,651 -0.02(-0.26%)
Sep 14, 2023 7.332 7.434 7.332 7.419 1,436,334 +0.22(+3.09%)
Sep 13, 2023 7.177 7.264 7.177 7.197 2,887,580 +0.05(+0.68%)
Sep 12, 2023 7.168 7.211 7.100 7.148 1,003,986 -0.01(-0.14%)
Sep 11, 2023 7.235 7.255 7.148 7.158 1,165,207 +0.01(+0.14%)
Sep 08, 2023 6.994 7.187 6.984 7.148 1,493,289 +0.01(+0.14%)
Sep 07, 2023 7.139 7.215 7.091 7.139 2,056,506 +0.03(+0.40%)
Sep 06, 2023 7.148 7.224 7.091 7.110 1,093,954 +0.11(+1.64%)
Sep 05, 2023 7.053 7.139 6.986 6.995 1,492,436 +0.00(+0.00%)
Sep 01, 2023 7.053 7.062 6.943 6.995 1,111,100 +0.02(+0.27%)
Aug 31, 2023 7.015 7.043 6.976 6.976 1,201,665 +0.06(+0.83%)
Aug 30, 2023 6.929 6.972 6.848 6.919 2,023,407 -0.09(-1.23%)
Aug 29, 2023 6.833 7.005 6.795 7.005 2,179,800 +0.42(+6.38%)
Aug 28, 2023 6.652 6.733 6.576 6.585 1,448,458 -0.04(-0.58%)
Aug 25, 2023 6.681 6.700 6.580 6.623 1,372,632 -0.06(-0.86%)
Aug 24, 2023 6.757 6.833 6.681 6.681 1,375,807 -0.18(-2.64%)
Aug 23, 2023 6.785 6.900 6.704 6.862 1,897,718 -0.05(-0.69%)
Aug 22, 2023 6.948 7.005 6.910 6.910 693,463 -0.05(-0.69%)
Aug 21, 2023 7.062 7.072 6.948 6.957 1,277,507 -0.16(-2.28%)
Aug 18, 2023 7.053 7.177 7.015 7.120 1,300,546 -0.10(-1.45%)
Aug 17, 2023 7.234 7.258 7.148 7.224 1,037,080 +0.04(+0.53%)
Aug 16, 2023 7.310 7.434 7.186 7.186 2,332,552 +0.00(+0.00%)
Aug 15, 2023 7.234 7.253 7.177 7.186 762,261 -0.09(-1.18%)
Aug 14, 2023 7.244 7.272 7.158 7.272 780,134 -0.05(-0.65%)
Aug 11, 2023 7.301 7.387 7.275 7.320 825,665 -0.07(-0.90%)
Aug 10, 2023 7.415 7.425 7.349 7.387 1,095,944 +0.00(+0.00%)
Aug 09, 2023 7.263 7.406 7.244 7.387 2,434,451 +0.20(+2.79%)
Aug 08, 2023 7.120 7.205 7.029 7.186 1,171,504 -0.17(-2.33%)
Aug 07, 2023 7.301 7.368 7.229 7.358 952,022 +0.06(+0.78%)
Aug 04, 2023 7.301 7.406 7.258 7.301 1,220,044 +0.05(+0.66%)
Aug 03, 2023 7.129 7.301 7.124 7.253 808,164 +0.13(+1.88%)
Aug 02, 2023 7.186 7.215 7.062 7.120 2,651,613 -0.25(-3.37%)
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.