Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 9.970 10.06 9.940 9.960 5,366,341 -0.08(-0.80%)
Jun 13, 2024 10.01 10.05 9.905 10.04 4,733,755 -0.01(-0.10%)
Jun 12, 2024 10.09 10.14 9.975 10.05 5,662,719 +0.07(+0.70%)
Jun 11, 2024 9.910 9.990 9.840 9.980 6,148,831 +0.07(+0.71%)
Jun 10, 2024 9.980 10.01 9.875 9.910 5,805,738 -0.10(-1.00%)
Jun 07, 2024 10.10 10.14 10.00 10.01 5,692,216 -0.15(-1.48%)
Jun 06, 2024 10.20 10.22 10.14 10.16 5,524,285 -0.05(-0.49%)
Jun 05, 2024 10.17 10.24 10.11 10.21 8,436,481 +0.03(+0.29%)
Jun 04, 2024 10.15 10.26 10.13 10.18 8,555,024 -0.03(-0.29%)
Jun 03, 2024 10.14 10.36 10.10 10.21 17,754,700 +0.04(+0.39%)
May 31, 2024 9.880 10.17 9.880 10.17 39,378,908 +0.29(+2.94%)
May 30, 2024 9.760 9.910 9.740 9.880 8,989,126 +0.15(+1.54%)
May 29, 2024 9.775 9.775 9.645 9.730 6,653,538 -0.10(-1.02%)
May 28, 2024 9.900 9.940 9.820 9.830 6,762,192 -0.11(-1.11%)
May 24, 2024 9.940 9.970 9.835 9.940 5,943,610 +0.06(+0.61%)
May 23, 2024 10.01 10.09 9.865 9.880 7,124,038 -0.19(-1.89%)
May 22, 2024 10.01 10.11 9.990 10.07 5,967,095 +0.00(+0.00%)
May 21, 2024 9.960 10.09 9.920 10.07 6,638,431 +0.12(+1.26%)
May 20, 2024 10.09 10.13 9.925 9.945 7,383,925 -0.20(-1.95%)
May 17, 2024 10.27 10.27 10.09 10.14 10,533,069 -0.09(-0.87%)
May 16, 2024 10.21 10.26 10.15 10.23 7,208,310 +0.02(+0.19%)
May 15, 2024 10.36 10.36 10.14 10.21 8,827,624 -0.09(-0.86%)
May 14, 2024 10.31 10.33 10.23 10.30 5,728,880 +0.06(+0.58%)
May 13, 2024 10.27 10.38 10.22 10.24 7,037,107 +0.01(+0.10%)
May 10, 2024 10.22 10.28 10.20 10.23 5,794,803 +0.04(+0.39%)
May 09, 2024 10.06 10.19 10.03 10.19 6,317,807 +0.10(+0.98%)
May 08, 2024 9.955 10.11 9.935 10.09 8,277,833 +0.10(+0.99%)
May 07, 2024 10.00 10.05 9.955 9.994 7,245,547 +0.03(+0.30%)
May 06, 2024 9.935 9.985 9.846 9.965 6,400,772 +0.08(+0.80%)
May 03, 2024 9.866 9.896 9.747 9.886 6,854,064 +0.14(+1.42%)
May 02, 2024 9.846 9.896 9.659 9.747 11,872,525 +0.07(+0.71%)
May 01, 2024 9.441 9.831 9.185 9.678 26,149,294 +0.85(+9.62%)
Apr 30, 2024 8.849 8.948 8.790 8.829 15,902,503 -0.11(-1.22%)
Apr 29, 2024 8.908 9.056 8.883 8.938 8,572,595 +0.08(+0.89%)
Apr 26, 2024 8.878 8.967 8.849 8.859 5,805,014 +0.02(+0.22%)
Apr 25, 2024 8.908 8.982 8.819 8.839 5,476,562 -0.11(-1.21%)
Apr 24, 2024 8.849 8.948 8.809 8.948 5,875,276 +0.08(+0.89%)
Apr 23, 2024 8.898 8.947 8.819 8.869 5,686,505 -0.05(-0.55%)
Apr 22, 2024 8.878 8.967 8.809 8.918 5,432,528 +0.06(+0.67%)
Apr 19, 2024 8.780 8.918 8.780 8.859 6,518,538 +0.07(+0.79%)
Apr 18, 2024 8.750 8.799 8.711 8.790 5,905,426 +0.07(+0.79%)
Apr 17, 2024 8.790 8.819 8.711 8.720 4,790,981 +0.00(+0.00%)
Apr 16, 2024 8.799 8.824 8.691 8.720 6,909,520 -0.11(-1.23%)
Apr 15, 2024 8.908 8.967 8.799 8.829 7,846,388 +0.03(+0.34%)
Apr 12, 2024 8.898 8.957 8.790 8.799 6,129,056 -0.16(-1.76%)
Apr 11, 2024 9.017 9.066 8.948 8.957 5,148,732 -0.04(-0.44%)
Apr 10, 2024 9.096 9.155 8.948 8.997 7,699,745 -0.27(-2.88%)
Apr 09, 2024 9.106 9.264 9.046 9.264 7,002,298 +0.23(+2.51%)
Apr 08, 2024 9.135 9.145 9.017 9.036 6,654,669 -0.06(-0.65%)
Apr 05, 2024 9.027 9.106 8.972 9.096 4,061,333 +0.04(+0.44%)
Apr 04, 2024 9.135 9.273 9.027 9.056 9,782,377 -0.01(-0.11%)
Apr 03, 2024 9.155 9.185 9.046 9.066 9,063,957 -0.13(-1.40%)
Apr 02, 2024 9.264 9.283 9.110 9.194 7,152,599 -0.14(-1.48%)
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.