Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 8.120 8.400 8.080 8.340 299,217 +0.16(+1.96%)
Nov 04, 2024 8.250 8.290 7.740 8.180 494,453 -0.08(-0.97%)
Nov 01, 2024 8.330 8.450 7.825 8.260 670,053 -0.06(-0.72%)
Oct 31, 2024 8.330 8.500 7.600 8.320 723,498 +0.31(+3.87%)
Oct 30, 2024 7.940 8.120 7.840 8.010 359,213 +0.03(+0.38%)
Oct 29, 2024 8.030 8.090 7.960 7.980 108,411 -0.08(-0.99%)
Oct 28, 2024 7.980 8.200 7.980 8.060 115,645 +0.17(+2.15%)
Oct 25, 2024 7.980 8.130 7.875 7.890 136,961 -0.03(-0.38%)
Oct 24, 2024 8.130 8.170 7.900 7.920 168,777 -0.19(-2.34%)
Oct 23, 2024 8.260 8.260 7.900 8.110 397,991 -0.15(-1.82%)
Oct 22, 2024 8.310 8.340 8.220 8.260 144,928 -0.05(-0.60%)
Oct 21, 2024 8.360 8.390 8.260 8.310 153,677 -0.06(-0.72%)
Oct 18, 2024 8.460 8.487 8.345 8.370 168,199 -0.06(-0.71%)
Oct 17, 2024 8.360 8.430 8.280 8.430 154,070 +0.07(+0.84%)
Oct 16, 2024 8.150 8.415 8.150 8.360 207,869 +0.30(+3.72%)
Oct 15, 2024 8.010 8.240 7.955 8.060 275,169 -0.02(-0.25%)
Oct 14, 2024 8.050 8.080 7.950 8.080 178,157 +0.07(+0.87%)
Oct 11, 2024 7.890 8.030 7.890 8.010 186,570 +0.10(+1.26%)
Oct 10, 2024 7.850 7.960 7.740 7.910 139,666 -0.04(-0.50%)
Oct 09, 2024 7.960 8.080 7.855 7.950 284,261 -0.03(-0.38%)
Oct 08, 2024 7.820 8.120 7.810 7.980 203,314 +0.14(+1.79%)
Oct 07, 2024 7.830 7.910 7.740 7.840 191,669 -0.03(-0.38%)
Oct 04, 2024 7.770 7.910 7.760 7.870 236,736 +0.23(+3.01%)
Oct 03, 2024 7.460 7.660 7.400 7.640 235,584 +0.11(+1.46%)
Oct 02, 2024 7.660 7.790 7.510 7.530 152,977 -0.15(-1.95%)
Oct 01, 2024 7.890 7.900 7.610 7.680 210,972 -0.25(-3.15%)
Sep 30, 2024 7.900 8.100 7.840 7.930 182,972 -0.03(-0.38%)
Sep 27, 2024 7.930 8.090 7.915 7.960 216,758 +0.10(+1.27%)
Sep 26, 2024 8.000 8.210 7.860 7.860 226,357 -0.06(-0.76%)
Sep 25, 2024 8.010 8.070 7.870 7.920 168,475 -0.10(-1.25%)
Sep 24, 2024 7.930 8.090 7.920 8.020 202,150 +0.12(+1.52%)
Sep 23, 2024 8.050 8.080 7.860 7.900 186,284 -0.07(-0.88%)
Sep 20, 2024 8.040 8.040 7.880 7.970 585,891 -0.12(-1.48%)
Sep 19, 2024 8.290 8.350 8.000 8.090 290,999 +0.09(+1.12%)
Sep 18, 2024 8.050 8.280 7.920 8.000 255,062 -0.02(-0.25%)
Sep 17, 2024 7.960 8.170 7.900 8.020 282,147 +0.18(+2.30%)
Sep 16, 2024 7.940 8.020 7.700 7.840 322,023 -0.10(-1.26%)
Sep 13, 2024 7.670 7.950 7.670 7.940 193,902 +0.38(+5.03%)
Sep 12, 2024 7.390 7.565 7.390 7.560 308,315 +0.22(+3.00%)
Sep 11, 2024 7.300 7.560 7.300 7.340 467,475 +0.03(+0.41%)
Sep 10, 2024 7.300 7.400 7.140 7.310 241,023 +0.05(+0.69%)
Sep 09, 2024 7.250 7.370 7.230 7.260 348,168 +0.04(+0.55%)
Sep 06, 2024 7.370 7.415 7.190 7.220 316,964 -0.15(-2.04%)
Sep 05, 2024 7.370 7.615 7.335 7.370 329,287 -0.02(-0.27%)
Sep 04, 2024 7.510 7.705 7.310 7.390 397,653 -0.14(-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.