Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 6.680 6.830 6.630 6.780 879,136 +0.17(+2.57%)
Nov 21, 2024 6.590 6.720 6.510 6.610 829,614 +0.09(+1.38%)
Nov 20, 2024 6.510 6.540 6.450 6.520 467,427 +0.02(+0.31%)
Nov 19, 2024 6.570 6.570 6.330 6.500 746,502 -0.11(-1.66%)
Nov 18, 2024 6.500 6.650 6.410 6.610 746,786 +0.21(+3.28%)
Nov 15, 2024 6.670 6.670 6.370 6.400 485,630 -0.23(-3.47%)
Nov 14, 2024 6.630 6.695 6.500 6.630 618,447 +0.10(+1.53%)
Nov 13, 2024 6.640 6.660 6.490 6.530 850,375 -0.06(-0.91%)
Nov 12, 2024 6.700 6.730 6.560 6.590 523,720 -0.08(-1.20%)
Nov 11, 2024 6.540 6.715 6.470 6.670 524,029 +0.16(+2.46%)
Nov 08, 2024 6.370 6.570 6.335 6.510 1,088,021 +0.17(+2.68%)
Nov 07, 2024 6.350 6.390 6.250 6.340 447,127 -0.01(-0.16%)
Nov 06, 2024 6.200 6.350 6.200 6.350 707,134 +0.28(+4.61%)
Nov 05, 2024 5.970 6.070 5.940 6.070 231,152 +0.11(+1.85%)
Nov 04, 2024 5.800 6.005 5.800 5.960 296,742 +0.16(+2.76%)
Nov 01, 2024 5.970 5.980 5.790 5.800 323,027 -0.13(-2.19%)
Oct 31, 2024 5.960 6.005 5.915 5.930 181,741 -0.03(-0.50%)
Oct 30, 2024 5.920 5.990 5.900 5.960 178,440 +0.06(+1.02%)
Oct 29, 2024 5.940 5.975 5.870 5.900 154,603 -0.01(-0.17%)
Oct 28, 2024 5.850 5.910 5.830 5.910 273,938 -0.05(-0.84%)
Oct 25, 2024 6.000 6.020 5.905 5.960 156,572 +0.01(+0.17%)
Oct 24, 2024 5.930 5.950 5.860 5.950 161,081 +0.03(+0.51%)
Oct 23, 2024 5.950 5.960 5.860 5.920 228,610 -0.04(-0.67%)
Oct 22, 2024 6.030 6.040 5.960 5.960 181,913 -0.03(-0.50%)
Oct 21, 2024 6.150 6.150 5.985 5.990 279,343 -0.10(-1.64%)
Oct 18, 2024 6.110 6.110 5.945 6.090 739,292 -0.03(-0.49%)
Oct 17, 2024 6.050 6.140 5.995 6.120 265,319 +0.12(+2.00%)
Oct 16, 2024 5.950 6.020 5.910 6.000 219,954 +0.11(+1.87%)
Oct 15, 2024 6.080 6.130 5.890 5.890 343,065 -0.29(-4.69%)
Oct 14, 2024 6.190 6.235 6.130 6.180 252,356 -0.04(-0.64%)
Oct 11, 2024 6.160 6.285 6.130 6.220 253,287 +0.06(+0.97%)
Oct 10, 2024 6.140 6.189 6.050 6.160 179,685 +0.03(+0.49%)
Oct 09, 2024 6.120 6.200 6.120 6.130 149,709 -0.03(-0.49%)
Oct 08, 2024 6.240 6.240 6.130 6.160 199,467 -0.15(-2.38%)
Oct 07, 2024 6.230 6.350 6.220 6.310 214,559 +0.09(+1.45%)
Oct 04, 2024 6.200 6.275 6.190 6.220 224,780 +0.04(+0.65%)
Oct 03, 2024 6.050 6.200 6.030 6.180 208,354 +0.14(+2.32%)
Oct 02, 2024 5.980 6.055 5.975 6.040 305,824 +0.14(+2.37%)
Oct 01, 2024 5.900 5.990 5.890 5.900 357,444 -0.04(-0.67%)
Sep 30, 2024 6.000 6.055 5.910 5.940 310,037 -0.06(-1.00%)
Sep 27, 2024 5.940 6.035 5.922 6.000 572,520 +0.13(+2.21%)
Sep 26, 2024 6.050 6.130 5.870 5.870 628,488 -0.24(-3.93%)
Sep 25, 2024 6.230 6.250 6.100 6.110 277,682 -0.14(-2.24%)
Sep 24, 2024 6.320 6.359 6.250 6.250 300,326 +0.00(+0.00%)
Sep 23, 2024 6.290 6.400 6.220 6.250 327,902 +0.02(+0.32%)
Sep 20, 2024 6.370 6.490 6.230 6.230 2,766,206 -0.17(-2.66%)
Sep 19, 2024 6.500 6.500 6.380 6.400 372,222 +0.09(+1.43%)
Sep 18, 2024 6.260 6.470 6.260 6.310 452,183 +0.01(+0.16%)
Sep 17, 2024 6.250 6.440 6.240 6.300 531,118 +0.08(+1.29%)
Sep 16, 2024 6.240 6.290 6.075 6.220 514,261 -0.01(-0.16%)
Sep 13, 2024 6.180 6.240 6.115 6.230 743,586 +0.10(+1.63%)
Sep 12, 2024 6.100 6.165 6.015 6.130 354,672 +0.16(+2.68%)
Sep 11, 2024 5.900 5.980 5.830 5.970 368,392 +0.09(+1.53%)
Sep 10, 2024 6.000 6.000 5.795 5.880 330,704 -0.13(-2.16%)
Sep 09, 2024 6.000 6.080 5.970 6.010 384,046 +0.05(+0.84%)
Sep 06, 2024 6.060 6.080 5.940 5.960 308,783 -0.10(-1.65%)
Sep 05, 2024 6.040 6.110 6.010 6.060 283,476 +0.05(+0.83%)
Sep 04, 2024 6.160 6.160 6.010 6.010 837,700 -0.08(-1.31%)
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.