Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 12.81 13.00 12.36 12.40 1,036,419 -0.50(-3.88%)
Jul 16, 2024 12.32 12.92 12.27 12.90 1,819,590 +0.56(+4.54%)
Jul 15, 2024 12.33 12.42 12.22 12.34 1,580,348 +0.00(+0.00%)
Jul 12, 2024 12.44 12.57 12.25 12.34 1,208,297 +0.01(+0.08%)
Jul 11, 2024 12.07 12.51 11.79 12.33 3,090,556 +0.36(+3.01%)
Jul 10, 2024 12.27 13.70 11.26 11.97 8,270,522 -0.28(-2.29%)
Jul 09, 2024 11.50 12.47 11.50 12.25 4,006,270 +0.74(+6.43%)
Jul 08, 2024 11.37 11.57 11.27 11.51 935,332 +0.25(+2.22%)
Jul 05, 2024 11.33 11.41 11.10 11.26 2,198,804 -0.12(-1.05%)
Jul 03, 2024 11.51 11.58 11.36 11.38 570,799 -0.07(-0.61%)
Jul 02, 2024 11.70 11.97 11.38 11.45 1,136,555 -0.20(-1.72%)
Jul 01, 2024 12.34 12.59 11.58 11.65 2,343,162 -0.58(-4.74%)
Jun 28, 2024 12.11 12.27 12.01 12.23 3,386,883 +0.11(+0.91%)
Jun 27, 2024 12.17 12.23 12.06 12.12 659,794 -0.08(-0.66%)
Jun 26, 2024 11.88 12.22 11.88 12.20 724,950 +0.25(+2.09%)
Jun 25, 2024 12.09 12.12 11.90 11.95 1,063,462 -0.15(-1.24%)
Jun 24, 2024 11.97 12.45 11.97 12.10 1,644,688 +0.05(+0.41%)
Jun 21, 2024 11.85 12.08 11.77 12.05 3,090,319 +0.22(+1.86%)
Jun 20, 2024 11.66 11.99 11.63 11.83 1,820,398 +0.15(+1.28%)
Jun 18, 2024 11.73 11.89 11.56 11.68 1,580,026 -0.12(-1.02%)
Jun 17, 2024 11.68 11.94 11.66 11.80 2,976,409 +0.10(+0.85%)
Jun 14, 2024 11.81 11.95 11.44 11.70 3,636,605 -0.25(-2.05%)
Jun 13, 2024 12.12 12.24 11.83 11.95 1,895,196 -0.26(-2.12%)
Jun 12, 2024 12.30 12.45 12.00 12.20 1,549,706 +0.20(+1.66%)
Jun 11, 2024 11.96 12.00 11.72 12.00 1,167,484 +0.02(+0.17%)
Jun 10, 2024 12.05 12.14 11.65 11.98 2,204,293 -0.23(-1.88%)
Jun 07, 2024 12.25 12.43 12.08 12.21 5,257,668 -0.18(-1.45%)
Jun 06, 2024 12.27 12.52 12.27 12.39 999,042 -0.08(-0.64%)
Jun 05, 2024 12.32 12.54 12.15 12.47 1,069,790 +0.15(+1.21%)
Jun 04, 2024 12.36 12.49 12.25 12.32 1,550,912 -0.08(-0.64%)
Jun 03, 2024 12.22 12.57 12.10 12.40 1,612,832 +0.12(+0.97%)
May 31, 2024 12.02 12.31 11.91 12.28 1,523,009 +0.20(+1.65%)
May 30, 2024 11.79 12.35 11.78 12.08 1,324,318 +0.47(+4.03%)
May 29, 2024 11.41 11.71 11.33 11.62 1,149,472 +0.03(+0.26%)
May 28, 2024 12.04 12.07 11.47 11.59 1,448,931 -0.39(-3.25%)
May 24, 2024 12.26 12.31 11.85 11.97 1,615,646 -0.10(-0.83%)
May 23, 2024 12.56 12.64 12.01 12.07 1,405,680 -0.53(-4.19%)
May 22, 2024 12.41 12.68 12.34 12.60 1,843,829 +0.20(+1.61%)
May 21, 2024 12.58 12.74 12.33 12.40 1,404,998 -0.10(-0.80%)
May 20, 2024 12.55 12.61 12.33 12.50 1,574,078 +0.02(+0.16%)
May 17, 2024 12.83 12.87 12.47 12.48 1,885,732 -0.31(-2.42%)
May 16, 2024 12.60 12.93 12.56 12.79 2,345,973 +0.06(+0.47%)
May 15, 2024 12.81 12.91 12.48 12.73 2,265,665 +0.18(+1.43%)
May 14, 2024 12.36 12.67 12.26 12.55 3,358,156 +0.31(+2.52%)
May 13, 2024 11.58 12.38 11.56 12.24 4,866,028 +0.79(+6.88%)
May 10, 2024 11.55 11.99 11.45 11.46 3,365,659 -0.09(-0.78%)
May 09, 2024 11.33 11.67 11.06 11.55 4,102,207 +1.02(+9.66%)
May 08, 2024 10.18 10.64 9.986 10.53 4,043,193 +0.33(+3.23%)
May 07, 2024 10.30 10.61 10.16 10.20 8,785,615 +0.32(+3.23%)
May 06, 2024 9.392 9.941 9.034 9.881 12,059,471 +0.50(+5.31%)
May 03, 2024 10.20 10.35 9.123 9.383 24,837,318 -0.75(-7.38%)
May 02, 2024 12.88 13.03 8.894 10.13 28,263,270 -8.29(-44.99%)
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.