Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 11.11 11.33 11.06 11.30 159,060 +0.26(+2.36%)
May 23, 2024 11.23 11.29 10.94 11.04 279,198 -0.06(-0.54%)
May 22, 2024 11.13 11.21 10.99 11.10 257,423 -0.05(-0.45%)
May 21, 2024 11.07 11.20 10.78 11.15 323,813 +0.03(+0.27%)
May 20, 2024 11.43 11.50 11.03 11.12 423,574 -0.29(-2.54%)
May 17, 2024 11.69 11.93 11.35 11.41 390,396 -0.24(-2.06%)
May 16, 2024 11.57 11.68 11.41 11.65 310,986 +0.08(+0.69%)
May 15, 2024 11.75 11.84 11.50 11.57 594,677 -0.10(-0.86%)
May 14, 2024 11.28 11.75 11.26 11.67 450,742 +0.42(+3.73%)
May 13, 2024 11.37 11.56 11.18 11.25 430,431 -0.03(-0.27%)
May 10, 2024 11.18 11.54 11.05 11.28 532,947 +0.16(+1.44%)
May 09, 2024 10.85 11.19 10.66 11.12 595,294 +0.23(+2.11%)
May 08, 2024 10.50 10.90 10.49 10.89 391,418 +0.38(+3.62%)
May 07, 2024 10.57 10.78 10.50 10.51 376,315 -0.01(-0.10%)
May 06, 2024 10.43 10.57 10.38 10.52 232,099 +0.17(+1.64%)
May 03, 2024 10.19 10.51 10.18 10.35 460,831 +0.23(+2.27%)
May 02, 2024 9.740 10.13 9.652 10.12 326,255 +0.50(+5.20%)
May 01, 2024 9.500 9.780 9.445 9.620 369,146 +0.17(+1.80%)
Apr 30, 2024 9.490 9.555 9.388 9.450 276,278 -0.12(-1.25%)
Apr 29, 2024 9.330 9.600 9.330 9.570 303,327 +0.28(+3.01%)
Apr 26, 2024 9.340 9.370 9.225 9.290 209,681 +0.00(+0.00%)
Apr 25, 2024 9.410 9.496 9.215 9.290 269,544 -0.26(-2.72%)
Apr 24, 2024 9.330 9.550 9.250 9.550 269,295 +0.26(+2.80%)
Apr 23, 2024 9.160 9.300 9.100 9.290 151,958 +0.18(+1.98%)
Apr 22, 2024 9.190 9.200 8.930 9.110 277,731 -0.03(-0.33%)
Apr 19, 2024 9.170 9.360 9.015 9.140 334,962 -0.08(-0.87%)
Apr 18, 2024 8.990 9.310 8.960 9.220 495,585 +0.26(+2.90%)
Apr 17, 2024 9.110 9.210 8.885 8.960 376,081 -0.10(-1.10%)
Apr 16, 2024 8.850 9.115 8.810 9.060 374,554 +0.15(+1.68%)
Apr 15, 2024 9.490 9.570 8.900 8.910 360,115 -0.57(-6.01%)
Apr 12, 2024 9.670 9.670 9.230 9.480 438,172 -0.22(-2.27%)
Apr 11, 2024 9.650 9.776 9.630 9.700 262,652 +0.05(+0.52%)
Apr 10, 2024 9.800 9.940 9.620 9.650 476,598 -0.27(-2.72%)
Apr 09, 2024 10.32 10.32 9.860 9.920 330,797 -0.33(-3.22%)
Apr 08, 2024 10.30 10.31 10.23 10.25 367,179 -0.03(-0.29%)
Apr 05, 2024 10.04 10.30 10.04 10.28 471,784 +0.24(+2.39%)
Apr 04, 2024 10.11 10.36 9.875 10.04 393,130 +0.04(+0.40%)
Apr 03, 2024 9.880 10.13 9.880 10.00 448,611 +0.04(+0.40%)
Apr 02, 2024 9.940 10.06 9.820 9.960 365,730 -0.06(-0.60%)
Apr 01, 2024 9.820 10.14 9.790 10.02 345,091 +0.06(+0.60%)
Mar 28, 2024 9.820 9.990 9.780 9.960 433,843 +0.13(+1.32%)
Mar 27, 2024 9.610 9.850 9.505 9.830 370,166 +0.26(+2.72%)
Mar 26, 2024 9.630 10.02 9.570 9.570 506,991 +0.04(+0.42%)
Mar 25, 2024 9.390 9.550 9.350 9.530 385,736 +0.14(+1.49%)
Mar 22, 2024 9.560 9.600 9.280 9.390 430,658 -0.16(-1.68%)
Mar 21, 2024 9.400 9.680 9.390 9.550 456,621 +0.15(+1.60%)
Mar 20, 2024 9.270 9.420 9.160 9.400 458,573 +0.16(+1.73%)
Mar 19, 2024 9.290 9.300 9.010 9.240 469,388 -0.09(-0.96%)
Mar 18, 2024 9.260 9.440 9.250 9.330 385,866 +0.07(+0.76%)
Mar 15, 2024 9.260 9.520 9.240 9.260 743,981 -0.05(-0.54%)
Mar 14, 2024 9.260 9.330 9.185 9.310 437,395 +0.01(+0.11%)
Mar 13, 2024 9.270 9.560 9.165 9.300 491,584 +0.04(+0.43%)
Mar 12, 2024 8.970 9.330 8.945 9.260 745,116 +0.29(+3.23%)
Mar 11, 2024 8.730 9.005 8.690 8.970 499,950 +0.25(+2.87%)
Mar 08, 2024 8.880 8.970 8.620 8.720 681,492 -0.13(-1.47%)
Mar 07, 2024 8.810 8.907 8.680 8.850 419,101 +0.04(+0.45%)
Mar 06, 2024 8.760 8.990 8.660 8.810 505,969 +0.02(+0.23%)
Mar 05, 2024 8.740 8.940 8.685 8.790 524,660 +0.00(+0.00%)
Mar 04, 2024 8.780 8.980 8.675 8.790 626,588 +0.01(+0.11%)
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.