Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 8.170 8.270 7.970 7.990 140,987 -0.19(-2.32%)
Aug 30, 2023 8.000 8.219 8.000 8.180 69,998 +0.13(+1.61%)
Aug 29, 2023 7.880 8.110 7.880 8.050 120,638 +0.22(+2.81%)
Aug 28, 2023 7.770 8.010 7.755 7.830 105,904 +0.06(+0.77%)
Aug 25, 2023 7.780 7.810 7.620 7.770 103,719 +0.00(+0.00%)
Aug 24, 2023 7.930 8.040 7.730 7.770 106,355 -0.22(-2.75%)
Aug 23, 2023 8.020 8.100 7.960 7.990 81,917 -0.03(-0.37%)
Aug 22, 2023 8.050 8.120 7.831 8.020 108,806 -0.02(-0.25%)
Aug 21, 2023 8.130 8.170 7.930 8.040 140,866 -0.07(-0.86%)
Aug 18, 2023 8.050 8.175 7.950 8.110 173,191 +0.01(+0.12%)
Aug 17, 2023 8.400 8.410 8.030 8.100 114,995 -0.30(-3.57%)
Aug 16, 2023 8.580 8.630 8.290 8.400 126,227 -0.19(-2.21%)
Aug 15, 2023 8.790 8.833 8.550 8.590 94,679 -0.28(-3.16%)
Aug 14, 2023 8.990 8.990 8.830 8.870 61,168 -0.14(-1.55%)
Aug 11, 2023 8.930 9.140 8.930 9.010 118,904 +0.05(+0.56%)
Aug 10, 2023 8.900 9.100 8.815 8.960 135,941 +0.09(+1.01%)
Aug 09, 2023 8.690 8.980 8.580 8.870 153,137 +0.20(+2.31%)
Aug 08, 2023 8.750 8.900 8.550 8.670 472,629 -0.08(-0.91%)
Aug 07, 2023 8.950 8.950 8.310 8.750 212,857 -0.15(-1.69%)
Aug 04, 2023 9.340 9.490 8.500 8.900 449,264 -0.37(-3.99%)
Aug 03, 2023 9.320 9.460 9.220 9.270 146,443 -0.07(-0.75%)
Aug 02, 2023 9.390 9.475 9.330 9.340 109,706 -0.11(-1.16%)
Aug 01, 2023 9.550 9.591 9.320 9.450 85,418 -0.10(-1.05%)
Jul 31, 2023 9.470 9.655 9.372 9.550 164,332 +0.06(+0.63%)
Jul 28, 2023 9.550 9.675 9.470 9.490 64,460 -0.03(-0.32%)
Jul 27, 2023 9.670 9.865 9.490 9.520 146,592 -0.10(-1.04%)
Jul 26, 2023 9.510 9.720 9.441 9.620 170,066 +0.26(+2.78%)
Jul 25, 2023 9.160 9.470 8.955 9.360 409,239 +0.17(+1.85%)
Jul 24, 2023 9.120 9.270 9.090 9.190 90,467 +0.04(+0.44%)
Jul 21, 2023 9.290 9.350 9.030 9.150 132,646 -0.06(-0.65%)
Jul 20, 2023 9.340 9.380 9.100 9.210 78,969 -0.11(-1.18%)
Jul 19, 2023 9.010 9.340 8.930 9.320 168,253 +0.32(+3.56%)
Jul 18, 2023 8.870 9.060 8.870 9.000 71,877 +0.14(+1.58%)
Jul 17, 2023 8.990 9.020 8.780 8.860 124,194 -0.13(-1.45%)
Jul 14, 2023 8.960 9.220 8.820 8.990 170,522 -0.05(-0.55%)
Jul 13, 2023 9.170 9.171 8.955 9.040 72,511 -0.09(-0.99%)
Jul 12, 2023 9.290 9.380 9.110 9.130 86,085 +0.00(+0.00%)
Jul 11, 2023 9.190 9.220 8.975 9.130 93,013 -0.02(-0.22%)
Jul 10, 2023 8.760 9.160 8.760 9.150 154,504 +0.35(+3.98%)
Jul 07, 2023 8.740 8.950 8.740 8.800 191,767 +0.05(+0.57%)
Jul 06, 2023 8.790 8.880 8.480 8.750 161,114 -0.06(-0.68%)
Jul 05, 2023 9.170 9.240 8.810 8.810 168,008 -0.38(-4.13%)
Jul 03, 2023 8.810 9.200 8.690 9.190 107,106 +0.41(+4.67%)
Jun 30, 2023 8.720 8.890 8.630 8.780 120,840 +0.10(+1.15%)
Jun 29, 2023 8.420 8.840 8.420 8.680 132,054 +0.26(+3.09%)
Jun 28, 2023 8.380 8.440 8.240 8.420 96,063 +0.01(+0.12%)
Jun 27, 2023 8.500 8.570 8.290 8.410 139,465 -0.05(-0.59%)
Jun 26, 2023 7.880 8.480 7.880 8.460 242,510 +0.55(+6.95%)
Jun 23, 2023 8.150 8.260 7.860 7.910 3,415,683 -0.32(-3.89%)
Jun 22, 2023 8.150 8.280 8.030 8.230 187,099 +0.08(+0.98%)
Jun 21, 2023 8.190 8.300 8.090 8.150 181,564 -0.05(-0.61%)
Jun 20, 2023 8.100 8.350 8.050 8.200 171,731 +0.10(+1.23%)
Jun 16, 2023 8.280 8.450 8.080 8.100 166,648 -0.17(-2.06%)
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.