Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 9.670 9.940 9.630 9.646 6,067 +0.18(+1.85%)
Nov 26, 2024 9.655 9.770 9.460 9.470 5,235 -0.47(-4.73%)
Nov 25, 2024 9.775 9.940 9.720 9.940 5,240 +0.44(+4.63%)
Nov 22, 2024 9.540 9.595 9.210 9.500 11,486 -0.10(-1.04%)
Nov 21, 2024 9.400 9.740 9.320 9.600 18,705 +0.20(+2.13%)
Nov 20, 2024 9.400 9.740 9.400 9.400 107,923 -0.22(-2.29%)
Nov 19, 2024 9.450 9.730 9.180 9.620 248,493 -0.28(-2.83%)
Nov 18, 2024 9.465 9.900 9.230 9.900 810,542 +0.70(+7.55%)
Nov 15, 2024 9.242 9.460 8.950 9.205 653,116 -0.06(-0.70%)
Nov 14, 2024 9.100 9.270 8.820 9.270 96,000 +0.05(+0.54%)
Nov 13, 2024 8.909 9.220 8.830 9.220 24,347 +0.09(+0.99%)
Nov 12, 2024 9.157 9.157 8.840 9.130 9,609 -0.02(-0.22%)
Nov 11, 2024 9.165 9.260 8.830 9.150 23,182 +0.30(+3.39%)
Nov 08, 2024 9.440 9.463 8.850 8.850 220,778 -0.53(-5.65%)
Nov 07, 2024 9.086 9.380 9.086 9.380 501,763 +0.57(+6.47%)
Nov 06, 2024 8.800 9.220 8.790 8.810 181,571 -0.27(-2.97%)
Nov 05, 2024 9.065 9.290 8.844 9.080 202,646 +0.25(+2.83%)
Nov 04, 2024 9.065 9.206 8.825 8.830 71,610 -0.28(-3.03%)
Nov 01, 2024 8.995 9.540 8.800 9.106 103,033 -0.44(-4.65%)
Oct 31, 2024 8.999 9.560 8.800 9.550 109,140 +0.29(+3.08%)
Oct 30, 2024 9.415 9.650 9.210 9.265 123,615 -0.18(-1.96%)
Oct 29, 2024 9.580 9.580 9.217 9.450 5,103 +0.14(+1.50%)
Oct 28, 2024 9.620 9.900 9.310 9.310 5,594 -0.29(-3.07%)
Oct 25, 2024 9.890 9.890 9.320 9.605 1,867 +0.29(+3.14%)
Oct 24, 2024 9.385 9.400 9.170 9.312 4,946 +0.45(+5.05%)
Oct 23, 2024 8.820 9.000 8.750 8.865 6,632 +0.04(+0.40%)
Oct 22, 2024 8.750 8.845 8.750 8.830 7,702 -0.27(-2.97%)
Oct 21, 2024 8.915 9.110 8.840 9.100 4,861 -0.01(-0.11%)
Oct 18, 2024 8.750 9.110 8.750 9.110 1,737 +0.11(+1.22%)
Oct 17, 2024 8.750 9.000 8.750 9.000 8,639 -0.02(-0.22%)
Oct 16, 2024 8.930 9.020 8.767 9.020 6,754 +0.12(+1.35%)
Oct 15, 2024 8.925 9.390 8.900 8.900 3,333 -0.50(-5.32%)
Oct 14, 2024 9.180 9.400 9.180 9.400 631 -0.22(-2.34%)
Oct 11, 2024 9.670 9.870 9.470 9.625 4,729 -0.07(-0.77%)
Oct 10, 2024 9.510 9.700 9.290 9.700 6,142 +0.29(+3.08%)
Oct 09, 2024 8.900 9.410 8.900 9.410 5,986 +0.15(+1.59%)
Oct 08, 2024 9.230 9.300 9.110 9.262 1,695 -0.49(-5.04%)
Oct 07, 2024 9.695 9.781 9.448 9.754 2,800 +0.04(+0.45%)
Oct 04, 2024 9.580 9.815 9.580 9.710 33,515 +0.27(+2.86%)
Oct 03, 2024 9.240 9.490 9.240 9.440 4,393 +0.15(+1.61%)
Oct 02, 2024 9.135 9.290 8.950 9.290 5,161 -0.12(-1.33%)
Oct 01, 2024 9.380 9.450 9.380 9.415 4,916 +0.07(+0.78%)
Sep 30, 2024 9.220 9.500 9.220 9.342 2,975 -0.02(-0.19%)
Sep 27, 2024 9.620 9.620 9.360 9.360 3,674 +0.19(+2.07%)
Sep 26, 2024 9.050 9.170 9.050 9.170 7,118 -0.63(-6.43%)
Sep 25, 2024 9.672 9.800 9.250 9.800 2,308 +0.02(+0.15%)
Sep 24, 2024 9.950 9.950 9.740 9.785 2,838 -0.18(-1.81%)
Sep 23, 2024 9.830 10.25 9.830 9.965 1,960 -0.38(-3.72%)
Sep 20, 2024 9.730 10.35 9.660 10.35 3,911 +0.08(+0.78%)
Sep 19, 2024 10.00 10.27 9.815 10.27 16,866 +0.44(+4.51%)
Sep 18, 2024 9.935 10.21 9.827 9.827 1,433 -0.22(-2.22%)
Sep 17, 2024 10.05 10.05 9.890 10.05 1,797 +0.00(+0.00%)
Sep 16, 2024 9.850 10.17 9.760 10.05 8,181 +0.05(+0.50%)
Sep 13, 2024 9.720 10.00 9.680 10.00 1,699 +0.06(+0.60%)
Sep 12, 2024 9.650 9.940 9.460 9.940 3,130 +0.29(+3.03%)
Sep 11, 2024 9.600 9.689 9.390 9.648 2,903 +0.27(+2.85%)
Sep 10, 2024 9.530 9.550 9.350 9.380 12,047 -0.62(-6.20%)
Sep 09, 2024 10.00 10.00 9.947 10.00 8,886 -0.48(-4.58%)
Sep 06, 2024 10.25 10.48 9.960 10.48 2,778 +0.07(+0.67%)
Sep 05, 2024 10.28 10.41 10.25 10.41 4,927 -0.05(-0.48%)
Sep 04, 2024 10.27 10.67 10.25 10.46 4,203 +0.21(+2.05%)
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.