Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 17.21 17.28 16.45 16.46 14,757,829 -1.02(-5.84%)
Dec 04, 2023 17.13 17.69 17.09 17.48 15,174,935 +0.35(+2.04%)
Dec 01, 2023 15.83 17.14 15.79 17.13 20,895,108 +1.27(+8.01%)
Nov 30, 2023 15.76 15.97 15.47 15.86 12,742,204 +0.22(+1.41%)
Nov 29, 2023 15.12 15.89 15.11 15.64 14,280,914 +0.68(+4.55%)
Nov 28, 2023 14.81 15.00 14.54 14.96 14,710,968 +0.06(+0.40%)
Nov 27, 2023 14.86 14.96 14.49 14.90 18,576,818 +0.03(+0.20%)
Nov 24, 2023 14.86 15.02 14.60 14.87 8,888,446 +0.03(+0.20%)
Nov 22, 2023 15.00 15.06 14.68 14.84 13,365,251 -0.12(-0.80%)
Nov 21, 2023 14.77 14.97 14.36 14.96 15,566,991 +0.00(+0.00%)
Nov 20, 2023 14.42 15.12 14.28 14.96 21,251,604 +0.52(+3.60%)
Nov 17, 2023 13.53 14.44 13.51 14.44 27,434,016 +1.11(+8.33%)
Nov 16, 2023 14.20 14.43 13.10 13.33 53,442,484 +0.72(+5.71%)
Nov 15, 2023 12.09 12.88 12.09 12.61 28,583,600 +0.88(+7.50%)
Nov 14, 2023 10.99 11.93 10.99 11.73 20,029,812 +0.99(+9.22%)
Nov 13, 2023 10.83 10.95 10.59 10.74 15,972,357 -0.23(-2.10%)
Nov 10, 2023 11.11 11.16 10.72 10.97 12,918,859 -0.12(-1.08%)
Nov 09, 2023 11.62 11.69 11.04 11.09 13,058,382 -0.45(-3.90%)
Nov 08, 2023 12.32 12.37 11.49 11.54 15,306,193 -0.87(-7.01%)
Nov 07, 2023 12.35 12.66 12.35 12.41 8,619,177 -0.12(-0.96%)
Nov 06, 2023 13.00 13.02 12.35 12.53 10,700,682 -0.42(-3.24%)
Nov 03, 2023 12.74 13.06 12.66 12.95 11,214,817 +0.42(+3.35%)
Nov 02, 2023 12.18 12.53 12.16 12.53 10,391,119 +0.47(+3.90%)
Nov 01, 2023 12.18 12.19 11.77 12.06 8,550,527 -0.12(-0.99%)
Oct 31, 2023 11.94 12.24 11.81 12.18 8,132,586 +0.16(+1.33%)
Oct 30, 2023 11.84 12.11 11.73 12.02 6,745,458 +0.34(+2.91%)
Oct 27, 2023 11.90 11.99 11.56 11.68 8,316,836 -0.15(-1.27%)
Oct 26, 2023 11.62 11.93 11.45 11.83 7,359,794 +0.26(+2.25%)
Oct 25, 2023 11.54 11.68 11.37 11.57 9,472,876 -0.01(-0.09%)
Oct 24, 2023 11.39 11.61 11.32 11.58 8,313,745 +0.26(+2.30%)
Oct 23, 2023 11.28 11.50 11.02 11.32 10,531,292 -0.15(-1.31%)
Oct 20, 2023 11.35 11.57 11.29 11.47 8,227,190 +0.09(+0.79%)
Oct 19, 2023 11.41 11.58 11.20 11.38 8,410,131 -0.04(-0.35%)
Oct 18, 2023 11.42 11.52 11.30 11.42 8,329,433 -0.05(-0.44%)
Oct 17, 2023 10.88 11.59 10.88 11.47 12,780,670 +0.53(+4.84%)
Oct 16, 2023 10.64 11.02 10.63 10.94 9,388,757 +0.37(+3.50%)
Oct 13, 2023 10.77 10.83 10.54 10.57 8,889,353 -0.26(-2.40%)
Oct 12, 2023 11.01 11.02 10.67 10.83 9,611,789 -0.15(-1.37%)
Oct 11, 2023 11.14 11.29 10.91 10.98 7,529,891 -0.17(-1.52%)
Oct 10, 2023 11.17 11.35 11.10 11.15 9,097,824 +0.08(+0.72%)
Oct 09, 2023 10.92 11.18 10.77 11.07 8,813,560 -0.04(-0.36%)
Oct 06, 2023 11.00 11.28 10.75 11.11 9,909,416 +0.00(+0.00%)
Oct 05, 2023 11.38 11.55 11.09 11.11 8,636,356 -0.37(-3.22%)
Oct 04, 2023 11.57 11.71 11.39 11.48 9,653,702 +0.06(+0.53%)
Oct 03, 2023 11.42 11.68 11.34 11.42 8,184,123 -0.13(-1.13%)
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.