Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.12 10.31 10.12 10.31 24,887 +0.21(+2.08%)
Jan 30, 2023 10.10 10.15 10.10 10.10 1,414 +0.04(+0.40%)
Jan 27, 2023 10.29 10.29 9.986 10.06 4,457 -0.25(-2.47%)
Jan 26, 2023 10.29 10.33 10.29 10.31 3,031 +0.09(+0.90%)
Jan 25, 2023 10.47 10.47 10.16 10.22 1,759 -0.25(-2.40%)
Jan 24, 2023 10.46 10.53 10.46 10.47 4,649 -0.02(-0.19%)
Jan 23, 2023 10.46 10.50 10.46 10.49 3,750 -0.05(-0.47%)
Jan 20, 2023 10.53 10.54 10.45 10.54 574 +0.11(+1.01%)
Jan 19, 2023 10.43 10.43 10.43 10.43 93 -0.06(-0.54%)
Jan 18, 2023 10.57 10.57 10.44 10.49 4,697 -0.03(-0.24%)
Jan 17, 2023 10.54 10.54 10.50 10.52 631 -0.19(-1.78%)
Jan 13, 2023 10.71 10.71 10.71 10.71 145 -0.01(-0.07%)
Jan 12, 2023 10.68 10.72 10.66 10.71 1,074 +0.03(+0.29%)
Jan 11, 2023 10.69 10.73 10.68 10.68 1,659 +0.10(+0.92%)
Jan 10, 2023 10.52 10.58 10.52 10.58 232 +0.04(+0.42%)
Jan 09, 2023 10.53 10.58 10.53 10.54 674 -0.03(-0.32%)
Jan 06, 2023 10.57 10.57 10.57 10.57 245 +0.14(+1.33%)
Jan 05, 2023 10.44 10.44 10.44 10.44 119 -0.07(-0.62%)
Jan 04, 2023 10.51 10.51 10.42 10.50 2,062 -0.02(-0.24%)
Jan 03, 2023 10.54 10.60 10.46 10.53 2,669 +0.06(+0.62%)
Dec 30, 2022 10.46 10.46 10.46 10.46 106 -0.16(-1.51%)
Dec 29, 2022 10.62 10.65 10.59 10.62 1,143 +0.19(+1.77%)
Dec 28, 2022 10.35 10.44 10.35 10.44 4,587 +0.04(+0.40%)
Dec 27, 2022 10.42 10.46 10.39 10.39 4,325 +0.24(+2.38%)
Dec 23, 2022 9.986 10.15 9.986 10.15 1,276 -0.34(-3.20%)
Dec 22, 2022 10.50 10.52 10.42 10.49 1,216 -0.22(-2.03%)
Dec 21, 2022 10.76 10.76 10.69 10.71 3,211 -0.20(-1.83%)
Dec 20, 2022 10.85 10.91 10.85 10.91 435 -0.07(-0.66%)
Dec 19, 2022 10.98 10.98 10.98 10.98 309 -0.11(-0.98%)
Dec 16, 2022 11.08 11.09 11.00 11.09 1,906 -0.02(-0.21%)
Dec 15, 2022 11.16 11.20 11.11 11.11 2,353 -0.24(-2.07%)
Dec 14, 2022 11.44 11.44 11.35 11.35 625 -0.09(-0.79%)
Dec 13, 2022 11.44 11.44 11.44 11.44 200 +0.12(+1.06%)
Dec 12, 2022 11.24 11.31 11.13 11.31 615 +0.02(+0.19%)
Dec 09, 2022 11.48 11.49 11.29 11.29 7,329 -0.16(-1.43%)
Dec 08, 2022 11.44 11.57 11.41 11.46 6,677 +0.22(+1.93%)
Dec 07, 2022 11.27 11.28 11.19 11.24 10,572 -0.05(-0.49%)
Dec 06, 2022 11.31 11.31 11.30 11.30 1,884 -0.13(-1.14%)
Dec 05, 2022 11.59 11.59 11.43 11.43 7,670 -0.33(-2.85%)
Dec 02, 2022 11.78 12.94 11.64 11.76 4,531 +0.12(+0.99%)
Dec 01, 2022 11.73 11.73 11.63 11.64 7,712 +0.16(+1.35%)
Nov 30, 2022 11.40 11.54 11.40 11.49 1,848 +0.10(+0.92%)
Nov 29, 2022 11.38 11.38 11.38 11.38 141 +0.08(+0.71%)
Nov 28, 2022 11.29 11.34 11.29 11.31 6,668 +0.08(+0.72%)
Nov 25, 2022 11.18 11.22 11.18 11.22 277 +0.23(+2.08%)
Nov 23, 2022 11.02 11.03 11.00 11.00 601 -0.07(-0.63%)
Nov 22, 2022 11.07 11.07 11.05 11.07 472 -0.17(-1.51%)
Nov 21, 2022 11.25 11.25 11.24 11.24 405 -0.12(-1.06%)
Nov 18, 2022 11.33 11.36 11.33 11.36 414 +0.05(+0.44%)
Nov 17, 2022 11.28 11.33 11.27 11.31 2,638 -0.27(-2.37%)
Nov 16, 2022 11.57 11.58 11.57 11.58 430 -0.22(-1.87%)
Nov 15, 2022 12.01 12.01 11.70 11.80 2,204 -0.19(-1.58%)
Nov 14, 2022 12.00 12.00 11.99 11.99 167 -0.05(-0.41%)
Nov 11, 2022 12.02 12.05 12.02 12.04 1,211 +0.17(+1.39%)
Nov 10, 2022 11.79 11.88 11.78 11.88 918 +0.36(+3.15%)
Nov 09, 2022 11.51 11.51 11.51 11.51 10 -0.21(-1.76%)
Nov 08, 2022 11.64 11.72 11.64 11.72 317 +0.14(+1.23%)
Nov 07, 2022 11.65 11.65 11.58 11.58 104 +0.11(+0.96%)
Nov 04, 2022 11.44 11.47 11.34 11.47 2,650 +0.20(+1.77%)
Nov 03, 2022 11.27 11.27 11.27 11.27 3 +0.05(+0.41%)
Nov 02, 2022 11.24 11.24 11.22 11.22 537 -0.13(-1.12%)
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.