Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 10.80 10.88 10.71 10.86 11,921,383 +0.08(+0.74%)
Jul 28, 2022 10.78 11.01 10.52 10.78 9,224,668 +0.00(+0.00%)
Jul 27, 2022 10.57 10.81 10.57 10.78 7,632,669 +0.20(+1.89%)
Jul 26, 2022 10.66 10.86 10.54 10.58 10,435,186 -0.17(-1.58%)
Jul 25, 2022 10.68 10.81 10.46 10.75 16,607,017 +0.12(+1.13%)
Jul 22, 2022 10.67 10.77 10.56 10.63 7,248,677 +0.05(+0.47%)
Jul 21, 2022 10.64 10.67 10.41 10.58 15,244,532 -0.12(-1.12%)
Jul 20, 2022 10.70 10.80 10.44 10.70 11,461,707 +0.01(+0.09%)
Jul 19, 2022 10.48 10.74 10.48 10.69 10,814,775 +0.34(+3.29%)
Jul 18, 2022 10.41 10.48 10.31 10.35 8,035,604 +0.03(+0.29%)
Jul 15, 2022 10.07 10.45 9.950 10.32 7,983,723 +0.31(+3.10%)
Jul 14, 2022 9.890 10.02 9.810 10.01 9,808,020 -0.07(-0.69%)
Jul 13, 2022 10.00 10.21 9.920 10.08 6,403,257 -0.03(-0.30%)
Jul 12, 2022 10.11 10.23 10.04 10.11 6,138,691 -0.01(-0.10%)
Jul 11, 2022 10.26 10.34 10.06 10.12 9,147,282 -0.15(-1.46%)
Jul 08, 2022 10.18 10.31 10.11 10.27 7,176,517 +0.08(+0.79%)
Jul 07, 2022 9.910 10.24 9.910 10.19 13,514,788 +0.36(+3.66%)
Jul 06, 2022 9.910 10.05 9.710 9.830 11,550,248 -0.01(-0.10%)
Jul 05, 2022 10.08 10.08 9.660 9.840 15,256,871 -0.40(-3.91%)
Jul 01, 2022 9.980 10.25 9.925 10.24 9,961,612 +0.26(+2.61%)
Jun 30, 2022 9.760 10.09 9.710 9.980 14,045,318 +0.02(+0.20%)
Jun 29, 2022 10.08 10.16 9.740 9.960 12,677,312 -0.19(-1.87%)
Jun 28, 2022 10.25 10.40 10.15 10.15 8,621,900 -0.10(-0.98%)
Jun 27, 2022 10.30 10.38 10.16 10.25 9,153,026 +0.00(+0.00%)
Jun 24, 2022 9.900 10.30 9.850 10.25 39,612,356 +0.46(+4.70%)
Jun 23, 2022 9.890 9.940 9.640 9.790 18,492,376 -0.11(-1.11%)
Jun 22, 2022 9.850 10.03 9.825 9.900 14,774,942 -0.10(-1.00%)
Jun 21, 2022 9.930 10.10 9.775 10.00 20,332,872 +0.22(+2.25%)
Jun 17, 2022 10.04 10.14 9.670 9.780 36,283,112 -0.30(-2.98%)
Jun 16, 2022 10.05 10.14 9.850 10.08 26,787,716 -0.20(-1.95%)
Jun 15, 2022 10.06 10.46 9.920 10.28 30,128,344 +0.32(+3.21%)
Jun 14, 2022 10.52 10.53 9.835 9.960 21,842,216 -0.44(-4.23%)
Jun 13, 2022 10.77 10.78 10.40 10.40 24,715,536 -0.58(-5.28%)
Jun 10, 2022 11.36 11.37 10.91 10.98 38,134,124 -0.65(-5.59%)
Jun 09, 2022 12.05 12.05 11.63 11.63 11,163,503 -0.41(-3.41%)
Jun 08, 2022 12.19 12.26 11.92 12.04 13,689,333 -0.19(-1.55%)
Jun 07, 2022 12.22 12.39 12.12 12.23 10,643,932 +0.02(+0.16%)
Jun 06, 2022 12.51 12.56 12.08 12.21 21,436,872 -0.19(-1.53%)
Jun 03, 2022 12.45 12.61 12.30 12.40 25,844,948 -0.17(-1.35%)
Jun 02, 2022 12.28 12.58 12.22 12.57 16,205,477 +0.32(+2.61%)
Jun 01, 2022 12.21 12.30 11.90 12.25 12,202,175 +0.05(+0.41%)
May 31, 2022 12.24 12.32 12.01 12.20 20,792,496 -0.15(-1.21%)
May 27, 2022 12.06 12.35 12.01 12.35 20,216,200 +0.34(+2.83%)
May 26, 2022 12.15 12.21 11.94 12.01 21,806,916 -0.15(-1.23%)
May 25, 2022 11.92 12.18 11.92 12.16 8,917,874 +0.24(+2.01%)
May 24, 2022 12.00 12.12 11.64 11.92 16,481,697 -0.15(-1.24%)
May 23, 2022 11.87 12.17 11.87 12.07 18,850,780 +0.33(+2.81%)
May 20, 2022 12.15 12.16 11.54 11.74 24,595,384 -0.40(-3.29%)
May 19, 2022 11.80 12.20 11.75 12.14 10,821,348 +0.25(+2.10%)
May 18, 2022 12.10 12.25 11.75 11.89 14,773,053 -0.21(-1.74%)
May 17, 2022 11.90 12.24 11.79 12.10 14,972,732 +0.31(+2.63%)
May 16, 2022 11.77 11.89 11.68 11.79 17,545,924 +0.07(+0.60%)
May 13, 2022 11.72 11.92 11.66 11.72 16,964,220 +0.15(+1.30%)
May 12, 2022 11.90 12.02 11.43 11.57 22,270,920 -0.46(-3.82%)
May 11, 2022 11.87 12.24 11.84 12.03 15,609,186 +0.26(+2.21%)
May 10, 2022 12.19 12.19 11.50 11.77 30,875,560 -0.32(-2.65%)
May 09, 2022 12.36 12.49 12.05 12.09 27,027,520 -0.47(-3.74%)
May 06, 2022 12.61 12.69 12.34 12.56 16,999,524 -0.05(-0.40%)
May 05, 2022 13.02 13.07 12.47 12.61 24,168,100 -0.42(-3.22%)
May 04, 2022 12.75 13.03 12.72 13.03 20,648,298 +0.31(+2.44%)
May 03, 2022 12.66 12.90 12.63 12.72 13,677,547 +0.07(+0.55%)
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.