Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 7.480 7.580 7.370 7.490 2,641,833 +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 -0.09(-1.02%)
Sep 13, 2022 8.395 8.469 8.245 8.345 3,487,978 -0.28(-3.23%)
Sep 12, 2022 8.116 8.684 8.116 8.624 4,883,695 +0.27(+3.22%)
Sep 09, 2022 8.255 8.410 8.186 8.355 3,559,901 +0.20(+2.44%)
Sep 08, 2022 8.285 8.325 8.126 8.156 4,280,823 -0.22(-2.62%)
Sep 07, 2022 8.355 8.504 8.161 8.375 5,234,625 +0.02(+0.24%)
Sep 06, 2022 8.056 8.385 7.877 8.355 14,871,429 +1.18(+16.37%)
Sep 02, 2022 7.250 7.304 7.130 7.180 1,381,888 -0.03(-0.41%)
Sep 01, 2022 7.220 7.240 7.110 7.210 1,458,203 -0.05(-0.69%)
Aug 31, 2022 7.349 7.414 7.220 7.260 1,753,107 -0.11(-1.49%)
Aug 30, 2022 7.489 7.543 7.294 7.369 1,058,683 -0.06(-0.80%)
Aug 29, 2022 7.439 7.533 7.319 7.429 1,102,338 -0.10(-1.32%)
Aug 26, 2022 7.797 7.837 7.528 7.528 978,831 -0.26(-3.32%)
Aug 25, 2022 7.658 7.822 7.648 7.787 1,185,653 +0.16(+2.09%)
Aug 24, 2022 7.628 7.738 7.598 7.628 966,872 -0.03(-0.39%)
Aug 23, 2022 7.658 7.817 7.638 7.658 1,018,187 +0.06(+0.79%)
Aug 22, 2022 7.718 7.748 7.578 7.598 1,309,146 -0.24(-3.05%)
Aug 19, 2022 7.877 7.897 7.762 7.837 1,342,222 -0.09(-1.13%)
Aug 18, 2022 7.996 7.996 7.857 7.927 1,511,936 -0.06(-0.75%)
Aug 17, 2022 8.036 8.126 7.917 7.987 1,789,227 -0.19(-2.31%)
Aug 16, 2022 8.176 8.265 8.096 8.176 1,134,580 -0.05(-0.61%)
Aug 15, 2022 8.126 8.265 8.091 8.226 1,234,861 +0.01(+0.12%)
Aug 12, 2022 8.046 8.235 7.998 8.216 1,737,112 +0.22(+2.74%)
Aug 11, 2022 7.987 8.046 7.907 7.996 1,350,274 +0.09(+1.13%)
Aug 10, 2022 7.947 8.026 7.762 7.907 2,342,562 +0.09(+1.15%)
Aug 09, 2022 7.977 7.977 7.743 7.817 2,610,959 -0.15(-1.88%)
Aug 08, 2022 7.977 8.315 7.967 7.967 3,327,874 -0.02(-0.25%)
Aug 05, 2022 7.608 8.022 7.528 7.987 4,185,909 +0.32(+4.16%)
Aug 04, 2022 7.299 7.728 7.240 7.668 3,361,088 +0.39(+5.34%)
Aug 03, 2022 7.260 7.319 7.200 7.279 2,310,668 +0.11(+1.53%)
Aug 02, 2022 7.210 7.250 7.150 7.170 1,225,950 -0.05(-0.69%)
Aug 01, 2022 7.230 7.289 7.095 7.220 1,846,960 -0.05(-0.68%)
Jul 29, 2022 7.289 7.289 7.160 7.270 1,822,801 +0.00(+0.00%)
Jul 28, 2022 7.160 7.270 7.075 7.270 1,192,765 +0.13(+1.81%)
Jul 27, 2022 6.981 7.150 6.881 7.140 2,066,108 +0.27(+3.91%)
Jul 26, 2022 6.981 7.011 6.861 6.871 1,584,859 -0.15(-2.13%)
Jul 25, 2022 7.070 7.085 6.936 7.021 1,424,185 -0.02(-0.28%)
Jul 22, 2022 7.190 7.240 6.991 7.040 3,395,919 -0.15(-2.08%)
Jul 21, 2022 7.130 7.200 7.045 7.190 1,132,682 +0.00(+0.00%)
Jul 20, 2022 7.031 7.220 7.006 7.190 919,596 +0.11(+1.55%)
Jul 19, 2022 6.961 7.140 6.946 7.080 1,640,780 +0.26(+3.80%)
Jul 18, 2022 6.871 6.971 6.801 6.821 1,209,913 +0.04(+0.59%)
Jul 15, 2022 6.652 6.811 6.587 6.782 1,306,940 +0.22(+3.34%)
Jul 14, 2022 6.562 6.627 6.503 6.562 1,477,356 -0.07(-1.05%)
Jul 13, 2022 6.553 6.652 6.423 6.632 1,331,940 -0.03(-0.45%)
Jul 12, 2022 6.612 6.742 6.607 6.662 1,842,264 +0.07(+1.06%)
Jul 11, 2022 6.562 6.642 6.503 6.592 1,535,532 -0.03(-0.45%)
Jul 08, 2022 6.622 6.652 6.458 6.622 1,030,983 +0.04(+0.61%)
Jul 07, 2022 6.423 6.622 6.383 6.582 1,205,594 +0.24(+3.77%)
Jul 06, 2022 6.353 6.403 6.259 6.343 1,255,939 +0.01(+0.16%)
Jul 05, 2022 6.094 6.333 5.975 6.333 1,506,593 +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.