Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 10.14 10.16 10.09 10.12 4,341,041 +0.05(+0.50%)
Oct 09, 2024 10.08 10.21 10.04 10.07 6,714,499 -0.07(-0.69%)
Oct 08, 2024 10.08 10.14 10.04 10.14 6,876,290 +0.11(+1.10%)
Oct 07, 2024 9.990 10.06 9.940 10.03 15,262,268 -0.34(-3.28%)
Oct 04, 2024 10.20 10.37 10.18 10.37 5,057,571 -0.03(-0.29%)
Oct 03, 2024 10.38 10.43 10.30 10.40 5,558,150 -0.14(-1.33%)
Oct 02, 2024 10.56 10.58 10.49 10.54 8,371,868 -0.15(-1.40%)
Oct 01, 2024 10.65 10.74 10.59 10.69 18,440,378 +0.11(+1.04%)
Sep 30, 2024 10.76 10.77 10.46 10.58 16,314,154 -0.09(-0.84%)
Sep 27, 2024 10.69 10.80 10.67 10.67 3,646,640 +0.08(+0.76%)
Sep 26, 2024 10.57 10.62 10.53 10.59 4,125,141 +0.00(+0.00%)
Sep 25, 2024 10.68 10.70 10.49 10.59 6,404,324 -0.07(-0.66%)
Sep 24, 2024 10.60 10.70 10.54 10.66 3,600,450 +0.03(+0.28%)
Sep 23, 2024 10.60 10.72 10.59 10.63 3,565,845 +0.11(+1.05%)
Sep 20, 2024 10.45 10.54 10.43 10.52 4,140,145 +0.06(+0.57%)
Sep 19, 2024 10.49 10.51 10.39 10.46 4,330,634 -0.09(-0.85%)
Sep 18, 2024 10.73 10.76 10.52 10.55 6,551,409 -0.10(-0.94%)
Sep 17, 2024 10.60 10.66 10.59 10.65 3,235,926 +0.03(+0.28%)
Sep 16, 2024 10.64 10.65 10.57 10.62 4,906,324 +0.11(+1.05%)
Sep 13, 2024 10.45 10.52 10.44 10.51 4,554,504 +0.13(+1.25%)
Sep 12, 2024 10.37 10.39 10.28 10.38 2,616,800 -0.05(-0.48%)
Sep 11, 2024 10.51 10.51 10.39 10.43 2,954,071 -0.07(-0.67%)
Sep 10, 2024 10.43 10.50 10.42 10.50 3,197,688 +0.11(+1.06%)
Sep 09, 2024 10.37 10.44 10.34 10.39 2,907,570 +0.06(+0.58%)
Sep 06, 2024 10.38 10.40 10.33 10.33 4,378,424 +0.01(+0.10%)
Sep 05, 2024 10.32 10.37 10.29 10.32 2,766,769 +0.03(+0.29%)
Sep 04, 2024 10.18 10.30 10.18 10.29 2,337,132 +0.13(+1.28%)
Sep 03, 2024 10.14 10.18 10.12 10.16 2,196,953 -0.02(-0.20%)
Aug 30, 2024 10.20 10.23 10.11 10.18 3,156,359 +0.09(+0.89%)
Aug 29, 2024 10.02 10.10 10.01 10.09 3,711,507 +0.10(+1.00%)
Aug 28, 2024 10.00 10.04 9.970 9.990 1,999,450 +0.02(+0.20%)
Aug 27, 2024 9.910 10.00 9.910 9.970 3,188,380 +0.10(+1.01%)
Aug 26, 2024 9.870 9.930 9.830 9.870 1,456,095 -0.03(-0.30%)
Aug 23, 2024 9.880 9.940 9.840 9.900 2,997,390 +0.02(+0.20%)
Aug 22, 2024 9.890 9.910 9.855 9.880 2,564,997 +0.01(+0.10%)
Aug 21, 2024 9.860 9.900 9.840 9.870 2,523,827 +0.02(+0.20%)
Aug 20, 2024 9.790 9.870 9.775 9.850 4,079,264 +0.08(+0.82%)
Aug 19, 2024 9.760 9.810 9.740 9.770 4,365,011 +0.09(+0.93%)
Aug 16, 2024 9.730 9.758 9.660 9.680 2,089,614 -0.07(-0.71%)
Aug 15, 2024 9.799 9.814 9.729 9.749 4,259,012 +0.03(+0.31%)
Aug 14, 2024 9.669 9.749 9.659 9.719 2,656,161 -0.01(-0.10%)
Aug 13, 2024 9.640 9.774 9.630 9.729 2,933,584 +0.06(+0.62%)
Aug 12, 2024 9.709 9.719 9.570 9.669 6,165,605 -0.09(-0.92%)
Aug 09, 2024 9.679 9.779 9.654 9.759 4,300,512 +0.19(+1.98%)
Aug 08, 2024 9.560 9.630 9.540 9.570 3,995,891 +0.01(+0.10%)
Aug 07, 2024 9.520 9.610 9.515 9.560 5,453,632 +0.09(+0.95%)
Aug 06, 2024 9.361 9.510 9.346 9.470 4,922,920 +0.01(+0.11%)
Aug 05, 2024 9.550 9.565 9.361 9.461 9,030,027 -0.12(-1.25%)
Aug 02, 2024 9.560 9.679 9.500 9.580 7,032,472 +0.30(+3.22%)
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.