Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 11.22 11.85 11.22 11.72 2,594,093 +0.37(+3.26%)
Jul 16, 2024 11.32 11.77 11.16 11.35 1,996,056 +0.09(+0.80%)
Jul 15, 2024 10.87 11.43 10.71 11.26 1,892,719 +0.47(+4.36%)
Jul 12, 2024 10.77 11.06 10.55 10.79 1,725,666 +0.20(+1.89%)
Jul 11, 2024 10.12 10.61 10.12 10.59 1,776,483 +0.68(+6.86%)
Jul 10, 2024 9.760 9.990 9.585 9.910 1,491,092 +0.16(+1.64%)
Jul 09, 2024 10.65 10.68 9.750 9.750 2,454,214 -0.96(-8.96%)
Jul 08, 2024 11.28 11.31 10.70 10.71 1,764,813 -0.51(-4.55%)
Jul 05, 2024 11.32 11.32 11.02 11.22 1,688,522 -0.14(-1.23%)
Jul 03, 2024 11.22 11.67 11.20 11.36 1,173,590 +0.21(+1.88%)
Jul 02, 2024 10.36 11.23 10.24 11.15 2,947,746 +0.81(+7.83%)
Jul 01, 2024 10.36 10.46 10.10 10.34 2,684,562 -0.05(-0.48%)
Jun 28, 2024 10.65 10.72 10.26 10.39 2,087,676 -0.19(-1.80%)
Jun 27, 2024 10.62 10.66 10.46 10.58 1,315,713 -0.05(-0.47%)
Jun 26, 2024 10.80 10.94 10.62 10.63 1,643,024 -0.22(-2.03%)
Jun 25, 2024 11.18 11.18 10.84 10.85 1,529,974 -0.33(-2.95%)
Jun 24, 2024 11.20 11.31 11.03 11.18 2,174,587 +0.00(+0.00%)
Jun 21, 2024 11.30 11.51 11.14 11.18 2,037,669 -0.17(-1.50%)
Jun 20, 2024 11.35 11.93 11.29 11.35 3,472,929 -0.11(-0.96%)
Jun 18, 2024 11.22 11.65 11.16 11.46 3,008,307 +0.27(+2.41%)
Jun 17, 2024 10.89 11.20 10.82 11.19 1,622,225 +0.22(+2.01%)
Jun 14, 2024 11.11 11.20 10.90 10.97 2,220,129 -0.25(-2.23%)
Jun 13, 2024 11.37 11.51 11.13 11.22 2,430,863 -0.11(-0.97%)
Jun 12, 2024 11.81 11.95 11.33 11.33 2,528,653 -0.37(-3.16%)
Jun 11, 2024 11.36 11.73 11.27 11.70 2,228,228 +0.26(+2.27%)
Jun 10, 2024 11.04 11.53 10.95 11.44 2,876,848 +0.21(+1.87%)
Jun 07, 2024 11.29 11.54 11.12 11.23 2,306,541 -0.20(-1.75%)
Jun 06, 2024 11.19 11.46 11.05 11.43 2,160,974 +0.19(+1.69%)
Jun 05, 2024 10.91 11.27 10.66 11.24 4,044,767 +0.38(+3.50%)
Jun 04, 2024 10.31 10.87 10.31 10.86 2,175,807 +0.47(+4.52%)
Jun 03, 2024 10.44 10.44 10.06 10.39 2,235,782 +0.09(+0.87%)
May 31, 2024 10.23 10.40 9.980 10.30 2,008,890 +0.11(+1.08%)
May 30, 2024 10.25 10.59 10.18 10.19 2,687,148 -0.06(-0.59%)
May 29, 2024 10.58 10.66 10.22 10.25 3,121,199 -0.57(-5.27%)
May 28, 2024 10.83 11.02 10.72 10.82 1,464,131 +0.07(+0.65%)
May 24, 2024 10.93 11.16 10.75 10.75 1,426,257 -0.11(-1.01%)
May 23, 2024 11.28 11.40 10.74 10.86 2,341,627 -0.42(-3.72%)
May 22, 2024 11.14 11.49 11.01 11.28 2,199,046 +0.05(+0.45%)
May 21, 2024 10.85 11.28 10.81 11.23 1,723,830 +0.33(+3.03%)
May 20, 2024 10.85 11.02 10.71 10.90 1,893,415 +0.01(+0.09%)
May 17, 2024 11.00 11.06 10.72 10.89 1,309,183 -0.19(-1.71%)
May 16, 2024 11.22 11.41 11.01 11.08 925,987 -0.13(-1.16%)
May 15, 2024 11.37 11.40 11.01 11.21 1,447,697 -0.06(-0.53%)
May 14, 2024 11.01 11.37 10.89 11.27 3,028,677 +0.40(+3.68%)
May 13, 2024 10.84 11.67 10.79 10.87 2,616,700 +0.24(+2.26%)
May 10, 2024 10.60 10.86 10.56 10.63 1,422,227 +0.05(+0.47%)
May 09, 2024 10.48 10.72 10.24 10.58 2,164,945 +0.27(+2.62%)
May 08, 2024 9.900 10.35 9.820 10.31 3,082,944 +0.25(+2.49%)
May 07, 2024 9.730 10.07 9.620 10.06 1,541,333 +0.34(+3.50%)
May 06, 2024 9.670 10.07 9.515 9.720 2,689,078 +0.14(+1.46%)
May 03, 2024 9.650 9.840 9.165 9.580 3,307,581 +0.20(+2.13%)
May 02, 2024 9.560 10.17 9.150 9.380 4,363,417 +0.70(+8.06%)
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.