Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 10.38 10.55 10.34 10.50 14,067,479 +0.22(+2.14%)
Sep 16, 2024 10.39 10.42 10.16 10.28 12,014,744 -0.07(-0.68%)
Sep 13, 2024 10.17 10.36 10.14 10.35 10,353,200 +0.29(+2.88%)
Sep 12, 2024 10.17 10.25 9.920 10.06 12,057,636 -0.11(-1.08%)
Sep 11, 2024 10.21 10.30 9.980 10.17 11,096,558 -0.06(-0.59%)
Sep 10, 2024 10.41 10.49 10.05 10.23 13,953,852 -0.29(-2.76%)
Sep 09, 2024 10.45 10.77 10.43 10.52 31,233,592 +0.45(+4.47%)
Sep 06, 2024 10.13 10.31 10.04 10.07 8,913,261 -0.06(-0.59%)
Sep 05, 2024 10.15 10.19 10.05 10.13 14,911,627 +0.02(+0.20%)
Sep 04, 2024 10.06 10.20 10.00 10.11 12,306,616 +0.02(+0.20%)
Sep 03, 2024 10.21 10.24 10.01 10.09 10,818,129 -0.25(-2.42%)
Aug 30, 2024 10.15 10.39 10.11 10.34 10,140,254 +0.23(+2.27%)
Aug 29, 2024 10.13 10.21 10.02 10.11 3,056,948 +0.06(+0.60%)
Aug 28, 2024 10.05 10.17 10.00 10.05 3,519,495 -0.09(-0.89%)
Aug 27, 2024 10.19 10.23 10.04 10.14 4,036,640 -0.10(-0.98%)
Aug 26, 2024 10.22 10.31 10.17 10.24 3,352,830 +0.04(+0.39%)
Aug 23, 2024 10.11 10.27 10.02 10.20 3,302,872 +0.15(+1.49%)
Aug 22, 2024 10.11 10.17 9.995 10.05 5,068,473 -0.08(-0.79%)
Aug 21, 2024 9.900 10.14 9.860 10.13 6,005,223 +0.34(+3.47%)
Aug 20, 2024 9.900 9.950 9.765 9.790 5,658,427 -0.17(-1.71%)
Aug 19, 2024 9.920 10.02 9.890 9.960 7,970,999 +0.12(+1.22%)
Aug 16, 2024 9.900 9.980 9.820 9.840 5,918,103 -0.18(-1.80%)
Aug 15, 2024 9.690 10.08 9.690 10.02 8,734,957 +0.35(+3.62%)
Aug 14, 2024 9.640 9.750 9.630 9.670 4,663,367 +0.05(+0.52%)
Aug 13, 2024 9.500 9.660 9.400 9.620 7,027,724 +0.17(+1.80%)
Aug 12, 2024 9.690 9.750 9.450 9.450 5,617,550 -0.23(-2.38%)
Aug 09, 2024 9.830 9.840 9.580 9.680 5,314,832 -0.17(-1.73%)
Aug 08, 2024 9.670 9.905 9.660 9.850 10,991,420 +0.28(+2.93%)
Aug 07, 2024 9.780 9.850 9.560 9.570 5,700,781 -0.03(-0.31%)
Aug 06, 2024 9.660 9.850 9.580 9.600 10,924,197 -0.15(-1.54%)
Aug 05, 2024 9.470 9.890 9.280 9.750 13,103,873 -0.15(-1.52%)
Aug 02, 2024 9.950 10.01 9.720 9.900 8,868,828 -0.18(-1.79%)
Aug 01, 2024 10.29 10.44 10.05 10.08 13,390,054 -0.57(-5.35%)
Jul 31, 2024 10.60 10.78 10.35 10.65 17,415,354 +0.48(+4.72%)
Jul 30, 2024 9.850 10.19 9.810 10.17 11,359,157 +0.05(+0.49%)
Jul 29, 2024 10.34 10.37 10.03 10.12 9,421,015 -0.28(-2.69%)
Jul 26, 2024 10.30 10.46 10.28 10.40 6,055,671 +0.16(+1.56%)
Jul 25, 2024 9.880 10.33 9.870 10.24 6,962,522 +0.36(+3.64%)
Jul 24, 2024 10.03 10.15 9.870 9.880 7,119,081 -0.19(-1.89%)
Jul 23, 2024 10.22 10.26 10.06 10.07 4,487,632 -0.21(-2.04%)
Jul 22, 2024 10.47 10.48 10.18 10.28 5,327,009 -0.14(-1.34%)
Jul 19, 2024 10.38 10.47 10.24 10.42 6,063,558 -0.05(-0.48%)
Jul 18, 2024 10.61 10.82 10.44 10.47 6,148,658 -0.19(-1.78%)
Jul 17, 2024 10.47 10.70 10.47 10.66 6,832,773 +0.08(+0.76%)
Jul 16, 2024 10.21 10.60 10.21 10.58 5,310,042 +0.34(+3.32%)
Jul 15, 2024 10.04 10.26 9.980 10.24 6,941,472 +0.16(+1.59%)
Jul 12, 2024 10.05 10.15 9.940 10.08 7,457,534 +0.06(+0.60%)
Jul 11, 2024 9.640 10.03 9.630 10.02 11,581,319 +0.44(+4.59%)
Jul 10, 2024 9.490 9.640 9.460 9.580 7,747,159 +0.11(+1.16%)
Jul 09, 2024 9.650 9.670 9.450 9.470 6,675,167 -0.20(-2.07%)
Jul 08, 2024 9.730 9.790 9.590 9.670 8,911,298 +0.02(+0.21%)
Jul 05, 2024 9.890 9.940 9.600 9.650 14,147,465 -0.27(-2.72%)
Jul 03, 2024 9.870 10.04 9.810 9.920 4,216,125 +0.17(+1.74%)
Jul 02, 2024 9.450 9.765 9.420 9.750 8,744,277 -0.01(-0.10%)
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.