Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 10.11 10.15 9.960 10.05 40,914 -0.28(-2.71%)
Jan 30, 2024 10.29 10.35 10.23 10.33 64,955 -0.33(-3.10%)
Jan 29, 2024 10.44 10.67 10.42 10.66 91,102 +0.44(+4.31%)
Jan 26, 2024 10.35 10.35 10.22 10.22 46,493 +0.28(+2.82%)
Jan 25, 2024 9.840 9.980 9.840 9.940 79,351 +0.14(+1.43%)
Jan 24, 2024 9.820 9.900 9.780 9.800 137,958 +0.12(+1.24%)
Jan 23, 2024 9.710 9.730 9.620 9.680 176,835 +0.49(+5.39%)
Jan 22, 2024 8.990 9.214 8.990 9.185 142,287 +0.29(+3.20%)
Jan 19, 2024 8.790 8.930 8.750 8.900 109,327 -0.03(-0.34%)
Jan 18, 2024 8.900 8.950 8.860 8.930 428,298 +0.11(+1.25%)
Jan 17, 2024 8.730 8.840 8.680 8.820 221,098 -0.42(-4.55%)
Jan 16, 2024 9.280 9.350 9.230 9.240 76,090 -0.72(-7.19%)
Jan 12, 2024 10.01 10.09 9.930 9.956 88,087 -0.21(-2.10%)
Jan 11, 2024 10.27 10.27 10.01 10.17 81,530 -0.14(-1.41%)
Jan 10, 2024 10.41 10.41 10.26 10.31 75,928 -0.13(-1.29%)
Jan 09, 2024 10.55 10.58 10.40 10.45 106,670 -0.16(-1.51%)
Jan 08, 2024 10.21 10.61 10.18 10.61 73,991 +0.22(+2.12%)
Jan 05, 2024 10.29 10.48 10.29 10.39 53,013 -0.18(-1.70%)
Jan 04, 2024 10.64 10.69 10.51 10.57 116,568 -0.43(-3.91%)
Jan 03, 2024 10.97 11.03 10.93 11.00 30,668 -0.40(-3.51%)
Jan 02, 2024 11.39 11.45 11.35 11.40 62,617 -0.45(-3.76%)
Dec 29, 2023 11.80 12.12 11.75 11.85 21,464 +0.23(+1.94%)
Dec 28, 2023 11.49 11.64 11.49 11.62 17,390 -0.04(-0.34%)
Dec 27, 2023 11.58 11.71 11.58 11.66 45,358 -0.12(-1.06%)
Dec 26, 2023 11.59 11.82 11.59 11.79 14,589 +0.11(+0.92%)
Dec 22, 2023 11.74 11.74 11.59 11.68 32,518 -0.91(-7.25%)
Dec 21, 2023 12.45 12.61 12.37 12.59 36,687 +0.17(+1.37%)
Dec 20, 2023 12.53 12.62 12.41 12.42 31,569 -0.25(-1.97%)
Dec 19, 2023 12.41 12.70 12.38 12.67 26,245 +0.46(+3.72%)
Dec 18, 2023 12.19 12.22 12.13 12.21 33,363 -0.15(-1.25%)
Dec 15, 2023 12.42 12.47 12.33 12.37 46,043 +0.23(+1.89%)
Dec 14, 2023 12.15 12.19 12.02 12.14 35,463 +0.97(+8.68%)
Dec 13, 2023 11.05 11.17 10.89 11.17 67,124 -0.03(-0.27%)
Dec 12, 2023 11.33 11.33 11.12 11.20 59,478 -0.48(-4.11%)
Dec 11, 2023 11.57 11.68 11.54 11.68 32,657 -0.27(-2.26%)
Dec 08, 2023 11.96 12.02 11.88 11.95 21,213 +0.29(+2.49%)
Dec 07, 2023 11.63 11.70 11.40 11.66 28,348 -0.30(-2.51%)
Dec 06, 2023 11.96 12.06 11.93 11.96 32,909 -0.09(-0.75%)
Dec 05, 2023 12.05 12.16 12.00 12.05 28,540 -0.02(-0.17%)
Dec 04, 2023 11.89 12.12 11.89 12.07 79,595 -0.08(-0.66%)
Dec 01, 2023 11.83 12.15 11.81 12.15 11,225 +0.21(+1.76%)
Nov 30, 2023 12.03 12.04 11.84 11.94 40,943 -0.14(-1.16%)
Nov 29, 2023 12.08 12.12 12.03 12.08 22,796 +0.37(+3.16%)
Nov 28, 2023 11.89 12.01 11.61 11.71 64,162 -0.60(-4.87%)
Nov 27, 2023 12.38 12.40 12.27 12.31 124,785 -0.13(-1.05%)
Nov 24, 2023 12.40 12.45 12.39 12.44 27,762 -0.06(-0.48%)
Nov 22, 2023 12.47 12.57 12.43 12.50 19,334 -0.03(-0.24%)
Nov 21, 2023 12.69 12.71 12.51 12.53 18,444 -0.39(-3.02%)
Nov 20, 2023 12.86 12.92 12.75 12.92 24,737 +0.39(+3.11%)
Nov 17, 2023 12.42 12.53 12.35 12.53 29,273 -0.01(-0.08%)
Nov 16, 2023 12.68 12.68 12.41 12.54 30,605 -0.64(-4.86%)
Nov 15, 2023 12.94 13.28 12.94 13.18 21,074 +0.52(+4.11%)
Nov 14, 2023 12.45 12.68 12.33 12.66 83,523 +1.34(+11.84%)
Nov 13, 2023 11.23 11.33 11.23 11.32 97,650 -0.20(-1.74%)
Nov 10, 2023 11.44 11.52 11.34 11.52 26,170 -0.27(-2.29%)
Nov 09, 2023 11.96 12.01 11.73 11.79 30,490 +0.03(+0.26%)
Nov 08, 2023 11.77 11.81 11.65 11.76 88,441 -0.34(-2.81%)
Nov 07, 2023 11.88 12.15 11.88 12.10 44,823 +0.11(+0.92%)
Nov 06, 2023 12.40 12.40 11.97 11.99 38,706 -0.02(-0.17%)
Nov 03, 2023 11.96 12.16 11.91 12.01 89,311 +0.87(+7.81%)
Nov 02, 2023 11.22 11.23 10.78 11.14 65,777 -0.51(-4.38%)
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.