Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 9.901 10.00 9.836 9.846 10,706,132 -0.02(-0.19%)
Sep 29, 2022 9.910 9.912 9.754 9.864 6,098,936 -0.14(-1.38%)
Sep 28, 2022 9.846 10.05 9.836 10.00 7,178,198 +0.21(+2.16%)
Sep 27, 2022 10.01 10.06 9.690 9.790 8,066,544 -0.12(-1.20%)
Sep 26, 2022 10.07 10.12 9.809 9.910 8,037,998 -0.17(-1.64%)
Sep 23, 2022 10.15 10.15 9.946 10.07 8,248,330 -0.16(-1.52%)
Sep 22, 2022 10.27 10.31 10.16 10.23 6,086,031 -0.06(-0.62%)
Sep 21, 2022 10.58 10.61 10.30 10.30 7,262,877 -0.20(-1.92%)
Sep 20, 2022 10.63 10.67 10.39 10.50 5,865,559 -0.29(-2.72%)
Sep 19, 2022 10.64 10.80 10.60 10.79 7,074,033 +0.09(+0.86%)
Sep 16, 2022 10.72 10.73 10.56 10.70 13,054,221 -0.12(-1.10%)
Sep 15, 2022 10.80 10.95 10.76 10.82 6,988,375 +0.05(+0.43%)
Sep 14, 2022 10.96 10.97 10.70 10.77 5,405,846 -0.18(-1.67%)
Sep 13, 2022 11.16 11.18 10.92 10.96 5,713,745 -0.39(-3.48%)
Sep 12, 2022 11.33 11.44 11.31 11.35 9,441,871 +0.07(+0.65%)
Sep 09, 2022 11.24 11.30 11.10 11.28 9,586,667 +0.10(+0.90%)
Sep 08, 2022 10.97 11.19 10.94 11.18 7,425,080 +0.07(+0.66%)
Sep 07, 2022 10.81 11.10 10.80 11.10 9,305,540 +0.34(+3.15%)
Sep 06, 2022 10.92 10.92 10.68 10.76 10,650,459 -0.15(-1.41%)
Sep 02, 2022 11.05 11.15 10.89 10.92 8,898,453 +0.02(+0.17%)
Sep 01, 2022 10.86 10.94 10.76 10.90 7,635,572 -0.01(-0.08%)
Aug 31, 2022 11.13 11.13 10.86 10.91 11,610,745 -0.15(-1.40%)
Aug 30, 2022 11.16 11.21 11.02 11.06 6,537,008 -0.07(-0.65%)
Aug 29, 2022 11.23 11.24 11.10 11.14 9,569,846 -0.15(-1.29%)
Aug 26, 2022 11.73 11.77 11.27 11.28 15,851,788 -0.45(-3.87%)
Aug 25, 2022 11.58 11.79 11.52 11.73 13,968,920 +0.23(+1.97%)
Aug 24, 2022 11.47 11.54 11.35 11.51 10,359,716 +0.08(+0.72%)
Aug 23, 2022 11.43 11.55 11.34 11.43 8,482,739 +0.09(+0.80%)
Aug 22, 2022 11.22 11.45 11.14 11.34 12,297,341 +0.00(+0.00%)
Aug 19, 2022 11.52 11.52 11.27 11.34 10,107,865 -0.22(-1.89%)
Aug 18, 2022 11.55 11.69 11.22 11.55 12,157,897 -0.26(-2.23%)
Aug 17, 2022 11.98 11.98 11.76 11.82 9,776,632 -0.25(-2.11%)
Aug 16, 2022 11.79 12.14 11.77 12.07 13,551,539 +0.24(+1.99%)
Aug 15, 2022 11.54 11.87 11.54 11.83 13,405,373 +0.20(+1.72%)
Aug 12, 2022 11.53 11.65 11.52 11.63 5,572,677 +0.16(+1.43%)
Aug 11, 2022 11.61 11.63 11.45 11.47 7,120,375 -0.07(-0.63%)
Aug 10, 2022 11.44 11.63 11.42 11.54 7,020,816 +0.28(+2.50%)
Aug 09, 2022 11.27 11.34 11.19 11.26 8,897,728 +0.01(+0.08%)
Aug 08, 2022 11.25 11.29 11.17 11.25 5,957,051 +0.11(+0.98%)
Aug 05, 2022 11.31 11.34 11.04 11.14 7,672,693 -0.29(-2.54%)
Aug 04, 2022 11.54 11.63 11.43 11.44 8,726,036 -0.12(-1.02%)
Aug 03, 2022 11.64 11.64 11.44 11.55 7,289,129 -0.03(-0.23%)
Aug 02, 2022 11.80 11.90 11.54 11.58 8,063,599 -0.26(-2.22%)
Aug 01, 2022 11.74 12.01 11.72 11.84 8,778,276 +0.08(+0.69%)
Jul 29, 2022 11.86 11.86 11.70 11.76 36,503,076 -0.08(-0.69%)
Jul 28, 2022 11.77 11.85 11.54 11.84 11,199,348 +0.15(+1.24%)
Jul 27, 2022 11.71 11.77 11.44 11.70 10,497,480 -0.02(-0.16%)
Jul 26, 2022 11.56 11.73 11.48 11.72 9,415,872 +0.15(+1.26%)
Jul 25, 2022 11.44 11.58 11.41 11.57 6,128,919 +0.13(+1.11%)
Jul 22, 2022 11.52 11.58 11.42 11.44 7,847,534 -0.04(-0.32%)
Jul 21, 2022 11.24 11.49 11.24 11.48 9,637,986 +0.15(+1.28%)
Jul 20, 2022 11.43 11.43 11.19 11.34 13,603,431 -0.14(-1.19%)
Jul 19, 2022 11.39 11.52 11.38 11.47 6,901,459 +0.27(+2.43%)
Jul 18, 2022 11.40 11.41 11.13 11.20 6,230,801 -0.14(-1.20%)
Jul 15, 2022 11.43 11.44 11.24 11.34 7,340,497 +0.08(+0.73%)
Jul 14, 2022 11.04 11.26 11.01 11.25 9,906,511 +0.01(+0.08%)
Jul 13, 2022 11.12 11.29 11.11 11.24 7,182,138 -0.07(-0.64%)
Jul 12, 2022 11.39 11.46 11.28 11.32 10,394,397 -0.13(-1.11%)
Jul 11, 2022 11.13 11.57 11.10 11.44 10,806,430 +0.15(+1.29%)
Jul 08, 2022 11.52 11.54 11.26 11.30 7,350,626 -0.20(-1.74%)
Jul 07, 2022 11.54 11.61 11.42 11.50 8,803,067 +0.01(+0.08%)
Jul 06, 2022 11.33 11.50 11.19 11.49 12,667,582 +0.19(+1.69%)
Jul 05, 2022 11.22 11.30 10.99 11.30 8,019,875 -0.08(-0.72%)
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.