Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 4.700 4.740 4.680 4.740 18,886,004 +0.04(+0.85%)
Nov 28, 2022 4.790 4.800 4.690 4.700 15,059,284 -0.12(-2.49%)
Nov 25, 2022 4.810 4.850 4.800 4.820 8,939,495 +0.03(+0.63%)
Nov 23, 2022 4.790 4.837 4.780 4.790 14,094,616 +0.01(+0.21%)
Nov 22, 2022 4.730 4.780 4.730 4.780 12,804,027 +0.07(+1.49%)
Nov 21, 2022 4.710 4.760 4.700 4.710 18,587,060 -0.08(-1.67%)
Nov 18, 2022 4.800 4.840 4.780 4.790 19,713,652 +0.06(+1.27%)
Nov 17, 2022 4.640 4.740 4.640 4.730 29,736,232 +0.02(+0.42%)
Nov 16, 2022 4.790 4.795 4.700 4.710 21,252,386 -0.09(-1.87%)
Nov 15, 2022 4.810 4.870 4.750 4.800 36,389,864 +0.06(+1.27%)
Nov 14, 2022 4.740 4.790 4.720 4.740 19,613,396 -0.01(-0.21%)
Nov 11, 2022 4.660 4.780 4.640 4.750 24,509,012 +0.11(+2.37%)
Nov 10, 2022 4.560 4.650 4.520 4.640 27,138,832 +0.26(+5.94%)
Nov 09, 2022 4.440 4.480 4.380 4.380 20,953,144 -0.08(-1.79%)
Nov 08, 2022 4.490 4.520 4.420 4.460 30,151,284 +0.05(+1.13%)
Nov 07, 2022 4.380 4.430 4.360 4.410 16,964,080 +0.04(+0.92%)
Nov 04, 2022 4.340 4.397 4.300 4.370 27,027,552 +0.15(+3.55%)
Nov 03, 2022 4.280 4.290 4.220 4.220 25,378,106 -0.12(-2.76%)
Nov 02, 2022 4.400 4.330 4.340 22,669,140 -0.08(-1.81%)
Nov 01, 2022 4.440 4.470 4.390 4.420 26,239,122 +0.02(+0.45%)
Oct 31, 2022 4.380 4.440 4.370 4.400 20,751,586 -0.04(-0.90%)
Oct 28, 2022 4.400 4.450 4.360 4.440 20,281,804 +0.08(+1.83%)
Oct 27, 2022 4.460 4.480 4.360 4.360 25,420,136 -0.07(-1.58%)
Oct 26, 2022 4.410 4.490 4.410 4.430 30,468,176 +0.02(+0.45%)
Oct 25, 2022 4.340 4.460 4.320 4.410 31,484,046 +0.12(+2.80%)
Oct 24, 2022 4.280 4.340 4.240 4.290 38,255,164 +0.06(+1.41%)
Oct 21, 2022 4.121 4.231 4.111 4.231 37,154,316 +0.09(+2.16%)
Oct 20, 2022 4.211 4.310 4.061 4.141 62,730,908 -0.40(-8.77%)
Oct 19, 2022 4.589 4.619 4.509 4.539 34,409,672 -0.09(-1.94%)
Oct 18, 2022 4.698 4.708 4.599 4.629 46,248,652 +0.07(+1.53%)
Oct 17, 2022 4.589 4.639 4.539 4.559 39,620,860 +0.13(+2.92%)
Oct 14, 2022 4.529 4.544 4.410 4.430 30,129,370 -0.07(-1.55%)
Oct 13, 2022 4.340 4.519 4.300 4.499 38,543,016 +0.17(+3.91%)
Oct 12, 2022 4.350 4.390 4.330 4.330 19,328,674 +0.04(+0.93%)
Oct 11, 2022 4.340 4.380 4.275 4.290 21,581,318 -0.04(-0.92%)
Oct 10, 2022 4.390 4.400 4.300 4.330 15,904,544 -0.07(-1.58%)
Oct 07, 2022 4.420 4.430 4.370 4.400 19,213,196 -0.09(-2.00%)
Oct 06, 2022 4.489 4.529 4.459 4.489 18,455,826 -0.05(-1.10%)
Oct 05, 2022 4.519 4.589 4.489 4.539 17,849,688 -0.05(-1.08%)
Oct 04, 2022 4.519 4.599 4.514 4.589 21,463,606 +0.22(+5.01%)
Oct 03, 2022 4.340 4.430 4.310 4.370 23,092,374 +0.12(+2.81%)
Sep 30, 2022 4.240 4.320 4.240 4.250 16,891,750 -0.01(-0.23%)
Sep 29, 2022 4.260 4.270 4.191 4.260 19,826,978 -0.08(-1.84%)
Sep 28, 2022 4.240 4.350 4.221 4.340 23,035,000 +0.14(+3.32%)
Sep 27, 2022 4.270 4.300 4.171 4.201 24,469,730 -0.02(-0.47%)
Sep 26, 2022 4.221 4.280 4.181 4.221 23,162,320 -0.02(-0.47%)
Sep 23, 2022 4.270 4.300 4.201 4.240 32,360,860 -0.18(-4.05%)
Sep 22, 2022 4.469 4.479 4.400 4.420 23,396,310 -0.06(-1.33%)
Sep 21, 2022 4.529 4.609 4.479 4.479 19,428,354 -0.09(-1.96%)
Sep 20, 2022 4.559 4.609 4.534 4.569 14,024,571 -0.09(-1.92%)
Sep 19, 2022 4.529 4.668 4.529 4.659 25,503,528 +0.05(+1.08%)
Sep 16, 2022 4.708 4.748 4.564 4.609 58,579,724 -0.24(-4.93%)
Sep 15, 2022 4.887 4.917 4.838 4.848 22,977,484 -0.07(-1.42%)
Sep 14, 2022 4.917 4.957 4.868 4.917 24,793,016 -0.02(-0.40%)
Sep 13, 2022 5.047 5.067 4.937 4.937 23,977,938 -0.17(-3.31%)
Sep 12, 2022 5.116 5.166 5.087 5.106 21,495,920 +0.06(+1.18%)
Sep 09, 2022 5.027 5.077 5.017 5.047 17,721,540 +0.07(+1.40%)
Sep 08, 2022 4.897 4.987 4.878 4.977 23,759,330 +0.00(+0.00%)
Sep 07, 2022 4.917 4.982 4.887 4.977 21,515,268 +0.08(+1.63%)
Sep 06, 2022 4.947 4.947 4.858 4.897 30,770,334 -0.01(-0.20%)
Sep 02, 2022 5.027 5.057 4.897 4.907 34,616,744 -0.05(-1.00%)
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.