Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 8.850 8.915 8.710 8.720 887,076 -0.13(-1.47%)
Dec 03, 2024 9.100 9.170 8.815 8.850 1,328,832 -0.25(-2.75%)
Dec 02, 2024 8.850 9.240 8.760 9.100 2,325,426 +0.24(+2.71%)
Nov 29, 2024 8.870 9.020 8.770 8.860 771,994 +0.01(+0.11%)
Nov 27, 2024 8.750 8.910 8.700 8.850 1,215,702 +0.14(+1.61%)
Nov 26, 2024 8.700 8.780 8.650 8.710 750,629 +0.00(+0.00%)
Nov 25, 2024 8.940 8.995 8.690 8.710 1,620,451 -0.15(-1.69%)
Nov 22, 2024 8.750 9.040 8.650 8.860 1,595,809 +0.09(+1.03%)
Nov 21, 2024 8.310 8.830 8.300 8.770 2,415,183 +0.53(+6.43%)
Nov 20, 2024 8.070 8.260 7.910 8.240 1,273,531 +0.11(+1.35%)
Nov 19, 2024 7.950 8.140 7.890 8.130 1,260,889 +0.12(+1.50%)
Nov 18, 2024 8.130 8.140 7.870 8.010 1,195,665 -0.11(-1.35%)
Nov 15, 2024 8.360 8.390 8.070 8.120 1,444,530 -0.21(-2.52%)
Nov 14, 2024 8.330 8.410 8.100 8.330 1,405,403 +0.05(+0.60%)
Nov 13, 2024 8.430 8.480 8.060 8.280 1,579,121 -0.10(-1.19%)
Nov 12, 2024 8.450 8.580 8.275 8.380 1,550,892 -0.11(-1.30%)
Nov 11, 2024 8.290 8.701 8.290 8.490 1,959,832 +0.17(+2.04%)
Nov 08, 2024 8.390 8.400 7.980 8.320 2,230,112 -0.02(-0.24%)
Nov 07, 2024 7.840 8.740 7.800 8.340 4,245,755 +0.82(+10.90%)
Nov 06, 2024 7.450 7.565 7.320 7.520 1,649,459 +0.20(+2.73%)
Nov 05, 2024 7.170 7.350 7.090 7.320 962,205 +0.11(+1.53%)
Nov 04, 2024 7.280 7.280 7.030 7.210 1,196,677 -0.11(-1.50%)
Nov 01, 2024 7.200 7.370 7.160 7.320 853,435 +0.11(+1.53%)
Oct 31, 2024 7.370 7.390 7.210 7.210 825,180 -0.15(-2.04%)
Oct 30, 2024 7.480 7.485 7.325 7.360 891,536 -0.13(-1.74%)
Oct 29, 2024 7.210 7.500 7.180 7.490 1,037,165 +0.25(+3.45%)
Oct 28, 2024 7.120 7.320 7.090 7.240 1,072,209 +0.19(+2.70%)
Oct 25, 2024 7.050 7.180 6.996 7.050 808,715 +0.01(+0.14%)
Oct 24, 2024 7.020 7.075 6.940 7.040 622,244 +0.05(+0.72%)
Oct 23, 2024 7.040 7.050 6.850 6.990 812,003 -0.08(-1.13%)
Oct 22, 2024 7.130 7.160 7.000 7.070 530,383 -0.10(-1.39%)
Oct 21, 2024 7.030 7.200 6.940 7.170 1,019,607 +0.14(+1.99%)
Oct 18, 2024 7.200 7.225 6.950 7.030 1,079,007 -0.15(-2.09%)
Oct 17, 2024 7.160 7.300 7.125 7.180 701,406 +0.00(+0.00%)
Oct 16, 2024 7.260 7.325 7.170 7.180 685,127 -0.02(-0.28%)
Oct 15, 2024 7.130 7.255 7.080 7.200 793,194 +0.08(+1.12%)
Oct 14, 2024 7.080 7.125 6.990 7.120 536,607 +0.04(+0.56%)
Oct 11, 2024 7.000 7.110 6.915 7.080 895,175 +0.10(+1.43%)
Oct 10, 2024 6.700 6.980 6.640 6.980 963,211 +0.23(+3.41%)
Oct 09, 2024 6.830 6.855 6.710 6.750 699,795 -0.07(-1.03%)
Oct 08, 2024 6.820 6.915 6.760 6.820 522,272 -0.02(-0.29%)
Oct 07, 2024 7.120 7.200 6.830 6.840 605,827 -0.28(-3.93%)
Oct 04, 2024 7.080 7.160 6.990 7.120 820,387 +0.10(+1.42%)
Oct 03, 2024 7.040 7.120 6.905 7.020 1,048,553 -0.10(-1.40%)
Oct 02, 2024 7.220 7.310 7.040 7.120 1,143,637 -0.14(-1.93%)
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.