Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.15 11.52 11.11 11.16 3,826,045 +0.03(+0.27%)
Jan 30, 2023 11.30 11.37 10.96 11.13 2,898,000 -0.40(-3.47%)
Jan 27, 2023 11.54 11.77 11.43 11.53 3,905,691 -0.07(-0.60%)
Jan 26, 2023 11.42 11.64 11.21 11.60 6,151,675 +0.41(+3.66%)
Jan 25, 2023 10.62 11.22 10.43 11.19 4,346,410 +0.52(+4.87%)
Jan 24, 2023 10.10 10.81 9.970 10.67 4,525,584 +0.52(+5.12%)
Jan 23, 2023 9.850 10.40 9.720 10.15 7,293,215 +0.39(+4.00%)
Jan 20, 2023 9.720 9.880 9.410 9.760 3,430,226 +0.14(+1.46%)
Jan 19, 2023 9.540 9.680 9.390 9.620 2,101,453 -0.14(-1.43%)
Jan 18, 2023 9.850 10.08 9.530 9.760 3,523,309 +0.03(+0.31%)
Jan 17, 2023 9.700 10.13 9.410 9.730 4,236,197 +0.05(+0.52%)
Jan 13, 2023 9.870 9.880 9.575 9.680 3,320,059 -0.31(-3.10%)
Jan 12, 2023 10.00 10.05 9.340 9.990 5,354,464 +0.08(+0.81%)
Jan 11, 2023 9.630 9.930 9.435 9.910 2,985,253 +0.31(+3.23%)
Jan 10, 2023 9.330 9.695 9.310 9.600 2,935,317 +0.27(+2.89%)
Jan 09, 2023 9.440 9.495 9.215 9.330 2,640,449 +0.04(+0.43%)
Jan 06, 2023 9.030 9.450 8.715 9.290 5,085,847 +0.28(+3.11%)
Jan 05, 2023 8.600 9.040 8.470 9.010 4,555,302 +0.25(+2.85%)
Jan 04, 2023 8.580 8.960 8.480 8.760 5,138,413 +0.29(+3.42%)
Jan 03, 2023 9.470 9.590 8.420 8.470 9,853,647 -0.97(-10.28%)
Dec 30, 2022 9.320 9.490 9.230 9.440 2,713,461 -0.06(-0.63%)
Dec 29, 2022 9.270 9.520 9.090 9.500 2,290,532 +0.33(+3.60%)
Dec 28, 2022 9.080 9.205 8.850 9.170 3,571,879 +0.03(+0.33%)
Dec 27, 2022 9.540 9.550 9.070 9.140 2,386,725 -0.46(-4.79%)
Dec 23, 2022 9.270 9.780 9.270 9.600 4,592,205 +0.36(+3.90%)
Dec 22, 2022 9.380 9.380 8.870 9.240 6,407,593 -0.23(-2.43%)
Dec 21, 2022 9.330 9.520 9.120 9.470 4,516,213 +0.21(+2.27%)
Dec 20, 2022 9.300 9.515 9.173 9.260 4,873,764 -0.04(-0.43%)
Dec 19, 2022 8.960 9.355 8.825 9.300 4,534,792 +0.31(+3.45%)
Dec 16, 2022 9.040 9.310 8.880 8.990 5,433,595 -0.17(-1.86%)
Dec 15, 2022 9.340 9.400 9.090 9.160 4,092,250 -0.36(-3.78%)
Dec 14, 2022 9.450 9.730 9.090 9.520 7,819,166 +0.11(+1.17%)
Dec 13, 2022 9.980 10.28 9.385 9.410 7,220,509 -0.09(-0.95%)
Dec 12, 2022 9.810 9.820 9.230 9.500 9,966,868 -0.36(-3.65%)
Dec 09, 2022 10.20 10.22 9.780 9.860 6,838,686 -0.42(-4.09%)
Dec 08, 2022 10.40 10.73 10.22 10.28 7,057,948 +0.01(+0.10%)
Dec 07, 2022 10.66 10.66 10.01 10.27 7,026,472 -0.69(-6.30%)
Dec 06, 2022 11.31 11.42 10.78 10.96 4,668,136 -0.31(-2.75%)
Dec 05, 2022 11.82 11.98 11.11 11.27 4,875,412 -0.64(-5.37%)
Dec 02, 2022 11.49 11.98 11.42 11.91 5,113,354 +0.16(+1.36%)
Dec 01, 2022 11.97 12.29 11.55 11.75 9,847,161 +0.07(+0.60%)
Nov 30, 2022 11.04 11.72 10.99 11.68 7,278,096 +0.76(+6.96%)
Nov 29, 2022 10.65 11.09 10.65 10.92 3,583,747 +0.34(+3.21%)
Nov 28, 2022 10.77 11.05 10.49 10.58 4,239,420 +0.27(+2.62%)
Nov 25, 2022 10.35 10.41 10.09 10.31 3,464,900 -0.13(-1.25%)
Nov 23, 2022 11.09 11.20 10.23 10.44 10,255,780 -0.80(-7.12%)
Nov 22, 2022 11.11 11.40 10.73 11.24 4,456,122 +0.06(+0.54%)
Nov 21, 2022 11.41 11.75 10.89 11.18 6,391,707 -0.35(-3.04%)
Nov 18, 2022 11.33 11.76 10.96 11.53 16,937,076 +1.66(+16.82%)
Nov 17, 2022 10.12 10.29 9.750 9.870 9,653,468 -0.60(-5.73%)
Nov 16, 2022 11.15 11.24 10.41 10.47 7,801,734 -0.92(-8.08%)
Nov 15, 2022 11.39 11.67 11.10 11.39 5,169,753 +0.44(+4.02%)
Nov 14, 2022 10.92 11.27 10.71 10.95 4,595,641 -0.10(-0.90%)
Nov 11, 2022 10.34 11.31 10.31 11.05 6,931,387 +0.83(+8.12%)
Nov 10, 2022 10.97 11.21 10.19 10.22 8,616,339 -0.01(-0.10%)
Nov 09, 2022 10.50 10.54 10.23 10.23 3,430,337 -0.52(-4.84%)
Nov 08, 2022 10.69 11.22 10.58 10.75 4,856,977 +0.05(+0.47%)
Nov 07, 2022 10.93 10.95 10.43 10.70 4,297,938 -0.11(-1.02%)
Nov 04, 2022 11.99 12.10 10.69 10.81 11,433,205 -1.23(-10.22%)
Nov 03, 2022 10.25 12.16 10.21 12.04 12,148,011 +1.55(+14.78%)
Nov 02, 2022 10.96 10.48 10.49 5,420,085 -0.52(-4.72%)
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.