Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 7.480 7.580 7.370 7.490 2,641,729 +0.00(+0.00%)
Sep 29, 2022 7.640 7.650 7.365 7.490 3,603,971 -0.25(-3.23%)
Sep 28, 2022 7.530 7.820 7.470 7.740 3,440,683 +0.24(+3.20%)
Sep 27, 2022 7.660 7.765 7.455 7.500 4,010,961 -0.04(-0.53%)
Sep 26, 2022 7.660 7.790 7.490 7.540 3,077,588 -0.16(-2.08%)
Sep 23, 2022 7.850 7.875 7.640 7.700 2,648,474 -0.28(-3.51%)
Sep 22, 2022 8.110 8.160 7.880 7.980 3,831,397 -0.07(-0.87%)
Sep 21, 2022 8.090 8.260 8.040 8.050 2,071,772 +0.02(+0.25%)
Sep 20, 2022 8.140 8.275 8.010 8.030 2,306,556 -0.16(-1.95%)
Sep 19, 2022 8.140 8.285 8.100 8.190 1,829,773 +0.02(+0.24%)
Sep 16, 2022 8.140 8.180 8.020 8.170 4,620,386 -0.04(-0.49%)
Sep 15, 2022 8.240 8.380 8.140 8.210 2,505,765 -0.05(-0.61%)
Sep 14, 2022 8.360 8.405 8.210 8.260 2,836,649 -0.12(-1.43%)
Sep 13, 2022 8.430 8.505 8.280 8.380 3,473,410 -0.28(-3.23%)
Sep 12, 2022 8.150 8.720 8.150 8.660 4,863,298 +0.27(+3.22%)
Sep 09, 2022 8.290 8.445 8.220 8.390 3,545,033 +0.20(+2.44%)
Sep 08, 2022 8.320 8.360 8.160 8.190 4,262,944 -0.22(-2.62%)
Sep 07, 2022 8.390 8.540 8.195 8.410 5,212,762 +0.02(+0.24%)
Sep 06, 2022 8.090 8.420 7.910 8.390 14,809,317 +1.18(+16.37%)
Sep 02, 2022 7.280 7.335 7.160 7.210 1,376,117 -0.03(-0.41%)
Sep 01, 2022 7.250 7.270 7.140 7.240 1,452,113 -0.05(-0.69%)
Aug 31, 2022 7.380 7.445 7.250 7.290 1,745,785 -0.11(-1.49%)
Aug 30, 2022 7.520 7.575 7.325 7.400 1,054,262 -0.06(-0.80%)
Aug 29, 2022 7.470 7.565 7.350 7.460 1,097,734 -0.10(-1.32%)
Aug 26, 2022 7.830 7.870 7.560 7.560 974,743 -0.26(-3.32%)
Aug 25, 2022 7.690 7.855 7.680 7.820 1,180,701 +0.16(+2.09%)
Aug 24, 2022 7.660 7.770 7.630 7.660 962,834 -0.03(-0.39%)
Aug 23, 2022 7.690 7.850 7.670 7.690 1,013,935 +0.06(+0.79%)
Aug 22, 2022 7.750 7.780 7.610 7.630 1,303,679 -0.24(-3.05%)
Aug 19, 2022 7.910 7.930 7.795 7.870 1,336,616 -0.09(-1.13%)
Aug 18, 2022 8.030 8.030 7.890 7.960 1,505,622 -0.06(-0.75%)
Aug 17, 2022 8.070 8.160 7.950 8.020 1,781,755 -0.19(-2.31%)
Aug 16, 2022 8.210 8.300 8.130 8.210 1,129,842 -0.05(-0.61%)
Aug 15, 2022 8.160 8.300 8.125 8.260 1,229,704 +0.01(+0.12%)
Aug 12, 2022 8.080 8.270 8.031 8.250 1,729,857 +0.22(+2.74%)
Aug 11, 2022 8.020 8.080 7.940 8.030 1,344,635 +0.09(+1.13%)
Aug 10, 2022 7.980 8.060 7.795 7.940 2,332,778 +0.09(+1.15%)
Aug 09, 2022 8.010 8.010 7.775 7.850 2,600,054 -0.15(-1.88%)
Aug 08, 2022 8.010 8.350 8.000 8.000 3,313,975 -0.02(-0.25%)
Aug 05, 2022 7.640 8.055 7.560 8.020 4,168,426 +0.32(+4.16%)
Aug 04, 2022 7.330 7.760 7.270 7.700 3,347,050 +0.39(+5.34%)
Aug 03, 2022 7.290 7.350 7.230 7.310 2,301,018 +0.11(+1.53%)
Aug 02, 2022 7.240 7.280 7.180 7.200 1,220,830 -0.05(-0.69%)
Aug 01, 2022 7.260 7.320 7.125 7.250 1,839,246 -0.05(-0.68%)
Jul 29, 2022 7.320 7.320 7.190 7.300 1,815,188 +0.00(+0.00%)
Jul 28, 2022 7.190 7.300 7.105 7.300 1,187,784 +0.13(+1.81%)
Jul 27, 2022 7.010 7.180 6.910 7.170 2,057,479 +0.27(+3.91%)
Jul 26, 2022 7.010 7.040 6.890 6.900 1,578,240 -0.15(-2.13%)
Jul 25, 2022 7.100 7.115 6.965 7.050 1,418,237 -0.02(-0.28%)
Jul 22, 2022 7.220 7.270 7.020 7.070 3,381,736 -0.15(-2.08%)
Jul 21, 2022 7.160 7.230 7.075 7.220 1,127,952 +0.00(+0.00%)
Jul 20, 2022 7.060 7.250 7.035 7.220 915,756 +0.11(+1.55%)
Jul 19, 2022 6.990 7.170 6.975 7.110 1,633,928 +0.26(+3.80%)
Jul 18, 2022 6.900 7.000 6.830 6.850 1,204,860 +0.04(+0.59%)
Jul 15, 2022 6.680 6.840 6.615 6.810 1,301,482 +0.22(+3.34%)
Jul 14, 2022 6.590 6.655 6.530 6.590 1,471,186 -0.07(-1.05%)
Jul 13, 2022 6.580 6.680 6.450 6.660 1,326,377 -0.03(-0.45%)
Jul 12, 2022 6.640 6.770 6.635 6.690 1,834,570 +0.07(+1.06%)
Jul 11, 2022 6.590 6.670 6.530 6.620 1,529,119 -0.03(-0.45%)
Jul 08, 2022 6.650 6.680 6.485 6.650 1,026,677 +0.04(+0.61%)
Jul 07, 2022 6.450 6.650 6.410 6.610 1,200,559 +0.24(+3.77%)
Jul 06, 2022 6.380 6.430 6.285 6.370 1,250,694 +0.01(+0.16%)
Jul 05, 2022 6.120 6.360 6.000 6.360 1,500,301 +0.07(+1.11%)
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.