Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 11.32 11.53 11.13 11.39 1,860,272 +0.21(+1.88%)
Jul 11, 2024 11.03 11.24 10.89 11.18 2,686,417 +0.40(+3.71%)
Jul 10, 2024 11.42 11.44 10.66 10.78 2,330,504 -0.60(-5.27%)
Jul 09, 2024 11.18 11.40 10.98 11.38 1,611,011 +0.19(+1.70%)
Jul 08, 2024 11.00 11.29 10.95 11.19 1,347,438 +0.29(+2.61%)
Jul 05, 2024 10.94 11.12 10.90 10.90 1,411,543 -0.12(-1.13%)
Jul 03, 2024 10.73 11.10 10.72 11.03 1,212,432 +0.29(+2.70%)
Jul 02, 2024 10.62 10.75 10.46 10.74 1,492,801 +0.06(+0.56%)
Jul 01, 2024 10.75 10.83 10.50 10.68 1,775,615 -0.07(-0.65%)
Jun 28, 2024 10.69 10.78 10.55 10.75 2,833,155 +0.16(+1.51%)
Jun 27, 2024 10.71 10.75 10.48 10.59 1,373,035 -0.07(-0.66%)
Jun 26, 2024 10.53 10.71 10.52 10.66 1,689,243 +0.10(+0.95%)
Jun 25, 2024 10.41 10.57 10.29 10.56 1,432,530 +0.13(+1.25%)
Jun 24, 2024 10.58 10.58 10.30 10.43 2,252,171 -0.05(-0.48%)
Jun 21, 2024 10.14 10.51 10.11 10.48 3,306,839 +0.36(+3.56%)
Jun 20, 2024 10.15 10.38 10.10 10.12 1,343,497 -0.08(-0.78%)
Jun 18, 2024 10.33 10.40 10.19 10.20 1,532,471 -0.10(-0.97%)
Jun 17, 2024 10.35 10.38 10.12 10.30 2,267,380 -0.09(-0.87%)
Jun 14, 2024 10.37 10.40 10.27 10.39 1,466,115 -0.04(-0.38%)
Jun 13, 2024 10.72 10.74 10.38 10.43 1,213,812 -0.30(-2.80%)
Jun 12, 2024 10.87 10.95 10.65 10.73 1,344,729 +0.17(+1.61%)
Jun 11, 2024 10.64 10.66 10.49 10.56 1,069,558 -0.08(-0.75%)
Jun 10, 2024 10.62 10.76 10.58 10.64 1,613,232 -0.08(-0.75%)
Jun 07, 2024 10.52 10.74 10.52 10.72 1,345,364 -0.02(-0.19%)
Jun 06, 2024 10.74 10.91 10.61 10.74 1,782,164 +0.00(+0.00%)
Jun 05, 2024 10.31 10.77 10.22 10.74 2,441,580 +0.49(+4.78%)
Jun 04, 2024 10.55 10.63 10.16 10.25 1,901,830 -0.31(-2.94%)
Jun 03, 2024 10.73 10.77 10.39 10.56 1,935,519 -0.01(-0.09%)
May 31, 2024 10.86 10.99 10.53 10.57 2,882,279 -0.21(-1.95%)
May 30, 2024 10.87 11.02 10.77 10.78 1,463,890 +0.00(+0.00%)
May 29, 2024 10.80 11.46 10.63 10.78 2,898,300 -0.02(-0.19%)
May 28, 2024 11.18 11.18 10.72 10.80 1,466,662 -0.34(-3.05%)
May 24, 2024 11.22 11.26 10.97 11.14 1,490,564 +0.04(+0.36%)
May 23, 2024 11.42 11.43 11.03 11.10 1,594,123 -0.31(-2.72%)
May 22, 2024 11.52 11.65 11.36 11.41 1,387,226 -0.19(-1.64%)
May 21, 2024 11.52 11.67 11.46 11.60 1,700,017 +0.03(+0.26%)
May 20, 2024 11.85 11.96 11.53 11.57 1,761,075 -0.34(-2.85%)
May 17, 2024 11.98 11.99 11.83 11.91 1,089,019 -0.08(-0.67%)
May 16, 2024 12.20 12.40 11.97 11.99 1,563,885 -0.28(-2.28%)
May 15, 2024 12.51 12.54 12.20 12.27 2,006,983 -0.06(-0.49%)
May 14, 2024 12.10 12.50 12.10 12.33 1,862,347 +0.26(+2.15%)
May 13, 2024 12.06 12.40 12.02 12.07 1,841,702 +0.15(+1.26%)
May 10, 2024 12.10 12.15 11.82 11.92 1,505,196 -0.18(-1.49%)
May 09, 2024 11.92 12.18 11.92 12.10 2,438,200 +0.18(+1.51%)
May 08, 2024 12.15 12.18 11.59 11.92 3,082,781 -0.43(-3.48%)
May 07, 2024 12.61 12.61 12.33 12.35 1,725,533 -0.28(-2.22%)
May 06, 2024 13.00 13.01 12.52 12.63 3,014,052 -0.26(-2.02%)
May 03, 2024 13.22 13.30 12.76 12.89 2,468,249 -0.10(-0.77%)
May 02, 2024 12.97 13.05 12.11 12.99 6,639,377 +1.03(+8.61%)
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.