Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 10.37 10.67 10.30 10.32 2,636,732 -0.10(-0.93%)
Jul 28, 2022 10.17 10.43 9.942 10.42 2,511,113 +0.27(+2.68%)
Jul 27, 2022 9.962 10.20 9.874 10.15 2,010,110 +0.28(+2.86%)
Jul 26, 2022 9.845 10.02 9.743 9.865 1,949,860 -0.15(-1.46%)
Jul 25, 2022 9.991 10.02 9.837 10.01 1,528,977 +0.09(+0.88%)
Jul 22, 2022 10.09 10.21 9.796 9.923 1,421,796 -0.09(-0.87%)
Jul 21, 2022 9.835 10.03 9.728 10.01 1,690,872 +0.05(+0.49%)
Jul 20, 2022 9.767 10.09 9.719 9.962 1,816,895 +0.18(+1.89%)
Jul 19, 2022 9.378 9.821 9.378 9.777 2,251,800 +0.62(+6.80%)
Jul 18, 2022 9.154 9.398 9.120 9.154 2,448,275 +0.13(+1.40%)
Jul 15, 2022 8.960 9.057 8.756 9.028 1,960,999 +0.25(+2.88%)
Jul 14, 2022 8.629 8.892 8.610 8.775 2,784,206 -0.02(-0.22%)
Jul 13, 2022 8.678 8.911 8.594 8.794 2,082,372 -0.04(-0.44%)
Jul 12, 2022 8.639 8.970 8.639 8.833 2,004,204 +0.16(+1.79%)
Jul 11, 2022 8.726 8.794 8.561 8.678 1,857,511 -0.18(-2.09%)
Jul 08, 2022 8.901 8.979 8.687 8.863 1,709,998 -0.07(-0.76%)
Jul 07, 2022 8.785 9.028 8.707 8.931 2,506,010 +0.18(+2.00%)
Jul 06, 2022 9.067 9.223 8.692 8.756 2,196,725 -0.34(-3.74%)
Jul 05, 2022 8.678 9.135 8.396 9.096 4,476,053 +0.41(+4.70%)
Jul 01, 2022 8.473 8.712 8.376 8.687 1,888,301 +0.21(+2.53%)
Jun 30, 2022 8.357 8.595 8.191 8.473 1,995,255 -0.18(-2.13%)
Jun 29, 2022 8.785 8.843 8.580 8.658 2,281,018 -0.24(-2.73%)
Jun 28, 2022 9.310 9.500 8.867 8.901 3,041,286 -0.21(-2.35%)
Jun 27, 2022 9.271 9.339 8.974 9.115 2,909,075 -0.07(-0.74%)
Jun 24, 2022 8.814 9.184 8.756 9.184 4,244,676 +0.49(+5.59%)
Jun 23, 2022 8.639 8.794 8.532 8.697 3,035,135 +0.01(+0.11%)
Jun 22, 2022 8.483 8.882 8.464 8.687 3,671,725 -0.01(-0.11%)
Jun 21, 2022 8.970 9.086 8.692 8.697 4,069,239 -0.10(-1.11%)
Jun 17, 2022 8.863 9.035 8.605 8.794 4,285,737 +0.06(+0.67%)
Jun 16, 2022 8.668 8.804 8.454 8.736 3,968,769 -0.24(-2.71%)
Jun 15, 2022 9.223 9.223 8.833 8.979 3,962,181 -0.03(-0.32%)
Jun 14, 2022 9.261 9.407 8.877 9.008 5,584,927 -0.02(-0.22%)
Jun 13, 2022 9.339 9.505 8.965 9.028 4,083,275 -0.70(-7.20%)
Jun 10, 2022 10.21 10.36 9.709 9.728 4,923,550 -0.67(-6.45%)
Jun 09, 2022 10.99 10.99 10.39 10.40 1,936,817 -0.63(-5.73%)
Jun 08, 2022 11.02 11.16 10.93 11.03 1,552,981 -0.14(-1.22%)
Jun 07, 2022 10.88 11.18 10.78 11.17 1,173,814 +0.14(+1.23%)
Jun 06, 2022 11.23 11.27 10.95 11.03 2,953,768 -0.02(-0.18%)
Jun 03, 2022 11.29 11.31 10.98 11.05 1,670,084 -0.31(-2.74%)
Jun 02, 2022 11.03 11.36 10.93 11.36 2,078,029 +0.26(+2.37%)
Jun 01, 2022 11.55 11.61 10.93 11.10 1,656,321 -0.33(-2.89%)
May 31, 2022 11.37 11.69 11.29 11.43 2,761,187 -0.07(-0.59%)
May 27, 2022 11.46 11.64 11.30 11.50 2,218,354 +0.08(+0.68%)
May 26, 2022 11.42 11.62 11.39 11.42 2,611,741 +0.26(+2.35%)
May 25, 2022 11.10 11.50 11.00 11.16 4,247,045 +0.04(+0.35%)
May 24, 2022 11.06 11.20 10.67 11.12 2,350,249 -0.13(-1.12%)
May 23, 2022 11.38 11.41 11.03 11.25 2,793,783 +0.09(+0.79%)
May 20, 2022 11.70 11.76 10.82 11.16 4,235,652 -0.36(-3.13%)
May 19, 2022 11.63 11.99 11.40 11.52 3,919,407 -0.29(-2.47%)
May 18, 2022 12.83 12.85 11.73 11.81 3,401,533 -1.34(-10.16%)
May 17, 2022 12.62 13.71 12.62 13.15 7,613,024 +0.80(+6.46%)
May 16, 2022 12.15 12.56 11.91 12.35 5,720,491 +0.24(+1.98%)
May 13, 2022 11.97 12.36 11.87 12.11 3,040,419 +0.08(+0.64%)
May 12, 2022 11.56 12.04 11.30 12.03 3,524,893 +0.46(+3.99%)
May 11, 2022 12.58 12.69 11.55 11.57 3,787,706 -0.93(-7.46%)
May 10, 2022 12.76 12.92 12.16 12.50 7,528,288 -0.12(-0.99%)
May 09, 2022 12.55 13.45 12.35 12.63 6,567,931 -0.36(-2.74%)
May 06, 2022 12.59 13.25 12.12 12.98 5,861,164 +0.27(+2.12%)
May 05, 2022 13.20 13.37 12.56 12.71 7,341,249 -0.75(-5.57%)
May 04, 2022 12.49 13.62 12.31 13.46 6,353,254 +1.08(+8.69%)
May 03, 2022 12.03 12.43 11.86 12.39 3,301,708 +0.41(+3.45%)
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.