Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 11.11 11.22 11.09 11.10 3,261,856 +0.05(+0.45%)
Jul 11, 2024 10.91 11.06 10.88 11.05 2,430,270 +0.24(+2.22%)
Jul 10, 2024 10.70 10.84 10.70 10.81 1,753,434 +0.13(+1.22%)
Jul 09, 2024 10.59 10.76 10.54 10.68 1,958,105 +0.09(+0.85%)
Jul 08, 2024 10.57 10.61 10.49 10.59 2,598,059 +0.05(+0.47%)
Jul 05, 2024 10.63 10.64 10.53 10.54 6,256,761 -0.11(-1.03%)
Jul 03, 2024 10.73 10.77 10.65 10.65 1,069,419 -0.08(-0.75%)
Jul 02, 2024 10.56 10.75 10.56 10.73 2,586,633 +0.15(+1.42%)
Jul 01, 2024 10.68 10.74 10.55 10.58 3,590,349 -0.33(-3.02%)
Jun 28, 2024 10.87 10.92 10.79 10.91 4,799,236 +0.11(+1.02%)
Jun 27, 2024 10.86 10.88 10.73 10.80 2,860,873 -0.09(-0.83%)
Jun 26, 2024 10.94 10.98 10.85 10.89 2,910,772 -0.06(-0.55%)
Jun 25, 2024 11.08 11.11 10.94 10.95 2,925,338 -0.15(-1.35%)
Jun 24, 2024 11.07 11.16 11.01 11.10 2,386,698 +0.05(+0.45%)
Jun 21, 2024 11.12 11.14 10.99 11.05 4,724,061 -0.07(-0.63%)
Jun 20, 2024 11.14 11.19 11.05 11.12 3,165,547 -0.01(-0.09%)
Jun 18, 2024 11.21 11.25 11.11 11.13 2,032,508 -0.06(-0.54%)
Jun 17, 2024 11.12 11.19 11.08 11.19 2,029,001 +0.04(+0.36%)
Jun 14, 2024 11.16 11.25 11.14 11.15 1,929,138 -0.11(-0.98%)
Jun 13, 2024 11.13 11.27 11.11 11.26 2,944,851 +0.14(+1.26%)
Jun 12, 2024 11.20 11.28 11.12 11.12 3,347,938 +0.16(+1.46%)
Jun 11, 2024 11.02 11.05 10.92 10.96 2,493,630 -0.13(-1.17%)
Jun 10, 2024 11.07 11.16 11.04 11.09 1,417,442 -0.05(-0.45%)
Jun 07, 2024 11.17 11.19 11.09 11.14 1,565,025 -0.05(-0.45%)
Jun 06, 2024 11.23 11.29 11.19 11.19 2,049,748 -0.09(-0.80%)
Jun 05, 2024 11.30 11.30 11.12 11.28 1,808,361 +0.04(+0.36%)
Jun 04, 2024 11.21 11.35 11.17 11.24 2,117,051 -0.02(-0.18%)
Jun 03, 2024 11.28 11.30 11.19 11.26 2,448,618 +0.05(+0.45%)
May 31, 2024 11.16 11.25 11.06 11.21 5,621,775 +0.12(+1.08%)
May 30, 2024 10.99 11.09 10.93 11.09 6,364,759 +0.18(+1.65%)
May 29, 2024 10.91 10.95 10.79 10.91 2,230,413 -0.08(-0.73%)
May 28, 2024 11.05 11.05 10.90 10.99 2,833,087 -0.03(-0.27%)
May 24, 2024 10.98 11.04 10.93 11.02 2,124,632 +0.11(+1.01%)
May 23, 2024 11.17 11.22 10.90 10.91 2,765,927 -0.24(-2.15%)
May 22, 2024 11.28 11.31 11.14 11.15 2,491,163 -0.16(-1.41%)
May 21, 2024 11.30 11.37 11.24 11.31 3,598,598 -0.02(-0.18%)
May 20, 2024 11.46 11.49 11.33 11.33 2,316,594 -0.14(-1.22%)
May 17, 2024 11.50 11.53 11.44 11.47 2,635,466 +0.01(+0.09%)
May 16, 2024 11.53 11.56 11.42 11.46 2,202,420 -0.10(-0.87%)
May 15, 2024 11.45 11.60 11.45 11.56 3,305,495 +0.16(+1.40%)
May 14, 2024 11.40 11.44 11.38 11.40 2,884,478 +0.09(+0.80%)
May 13, 2024 11.40 11.43 11.29 11.31 1,891,066 -0.07(-0.62%)
May 10, 2024 11.35 11.40 11.32 11.38 2,551,542 +0.06(+0.53%)
May 09, 2024 11.30 11.36 11.24 11.32 2,285,108 +0.10(+0.89%)
May 08, 2024 11.25 11.27 11.21 11.22 2,383,509 -0.09(-0.80%)
May 07, 2024 11.37 11.40 11.25 11.31 2,754,772 -0.01(-0.09%)
May 06, 2024 11.40 11.45 11.29 11.32 2,817,313 +0.00(+0.00%)
May 03, 2024 11.35 11.40 11.28 11.32 2,856,578 +0.07(+0.62%)
May 02, 2024 11.24 11.26 11.10 11.25 3,069,362 +0.09(+0.81%)
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.