Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 8.140 8.225 7.955 8.190 2,870,791 -0.04(-0.49%)
Nov 04, 2024 7.850 8.300 7.850 8.230 4,094,690 +0.40(+5.11%)
Nov 01, 2024 7.680 8.315 7.480 7.830 5,207,715 +0.28(+3.71%)
Oct 31, 2024 7.290 8.100 7.180 7.550 9,774,006 +0.74(+10.87%)
Oct 30, 2024 6.990 6.990 6.745 6.810 3,351,312 -0.15(-2.16%)
Oct 29, 2024 6.900 7.040 6.850 6.960 1,968,075 +0.02(+0.29%)
Oct 28, 2024 6.800 7.101 6.785 6.940 2,017,716 +0.21(+3.12%)
Oct 25, 2024 6.940 7.000 6.710 6.730 1,046,156 -0.18(-2.60%)
Oct 24, 2024 7.000 7.000 6.800 6.910 1,414,372 -0.07(-1.00%)
Oct 23, 2024 6.800 7.050 6.740 6.980 2,074,558 +0.17(+2.50%)
Oct 22, 2024 6.830 6.870 6.725 6.810 797,036 -0.03(-0.44%)
Oct 21, 2024 7.020 7.020 6.745 6.840 1,301,960 -0.16(-2.29%)
Oct 18, 2024 6.930 7.185 6.900 7.000 1,647,417 +0.10(+1.45%)
Oct 17, 2024 7.020 7.030 6.733 6.900 1,444,357 -0.10(-1.43%)
Oct 16, 2024 6.870 7.030 6.855 7.000 1,323,988 +0.15(+2.19%)
Oct 15, 2024 6.750 7.035 6.710 6.850 1,062,554 +0.05(+0.74%)
Oct 14, 2024 6.810 6.900 6.755 6.800 1,054,163 -0.05(-0.73%)
Oct 11, 2024 7.160 7.240 6.825 6.850 1,971,123 -0.34(-4.73%)
Oct 10, 2024 7.100 7.220 7.010 7.190 2,493,360 +0.05(+0.70%)
Oct 09, 2024 7.130 7.360 7.110 7.140 1,250,664 +0.03(+0.42%)
Oct 08, 2024 6.920 7.170 6.795 7.110 1,205,332 +0.15(+2.16%)
Oct 07, 2024 6.940 7.000 6.805 6.960 1,171,549 -0.04(-0.57%)
Oct 04, 2024 6.920 7.130 6.795 7.000 987,272 +0.19(+2.79%)
Oct 03, 2024 6.820 6.855 6.590 6.810 1,460,948 -0.01(-0.15%)
Oct 02, 2024 6.990 7.040 6.810 6.820 1,486,107 -0.20(-2.85%)
Oct 01, 2024 7.110 7.170 6.840 7.020 2,386,999 -0.17(-2.36%)
Sep 30, 2024 7.370 7.500 7.173 7.190 1,313,351 -0.22(-2.97%)
Sep 27, 2024 7.560 7.630 7.380 7.410 1,198,954 -0.01(-0.13%)
Sep 26, 2024 7.450 7.620 7.360 7.420 2,666,244 +0.10(+1.37%)
Sep 25, 2024 7.590 7.615 7.220 7.320 1,349,406 -0.28(-3.68%)
Sep 24, 2024 7.680 7.770 7.450 7.600 1,183,529 +0.05(+0.66%)
Sep 23, 2024 7.190 7.580 7.120 7.550 2,181,464 +0.33(+4.57%)
Sep 20, 2024 7.040 7.285 6.880 7.220 2,348,868 +0.19(+2.70%)
Sep 19, 2024 7.240 7.255 7.020 7.030 1,365,460 +0.02(+0.29%)
Sep 18, 2024 7.030 7.380 6.980 7.010 1,922,700 -0.09(-1.27%)
Sep 17, 2024 7.170 7.270 7.050 7.100 2,398,728 +0.04(+0.57%)
Sep 16, 2024 7.390 7.460 7.060 7.060 1,487,701 -0.36(-4.85%)
Sep 13, 2024 7.440 7.610 7.290 7.420 2,639,141 +0.13(+1.78%)
Sep 12, 2024 7.270 7.420 7.130 7.290 1,196,359 +0.08(+1.11%)
Sep 11, 2024 7.110 7.210 6.984 7.210 2,099,401 +0.03(+0.42%)
Sep 10, 2024 6.970 7.230 6.890 7.180 2,211,912 +0.36(+5.28%)
Sep 09, 2024 7.530 7.540 6.820 6.820 2,804,259 -0.71(-9.43%)
Sep 06, 2024 7.960 7.980 7.510 7.530 1,399,098 -0.43(-5.40%)
Sep 05, 2024 8.270 8.350 7.915 7.960 1,391,938 -0.25(-3.05%)
Sep 04, 2024 7.990 8.260 7.940 8.210 1,926,792 +0.15(+1.86%)
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.