Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 12.26 12.51 12.14 12.39 65,236,444 +0.28(+2.31%)
Jun 01, 2023 12.06 12.18 11.84 12.11 64,393,928 +0.11(+0.92%)
May 31, 2023 12.48 12.49 11.96 12.00 86,292,112 -0.59(-4.69%)
May 30, 2023 12.65 12.78 12.51 12.59 86,168,128 +0.50(+4.14%)
May 26, 2023 11.59 12.29 11.54 12.09 123,257,512 +0.71(+6.24%)
May 25, 2023 11.33 11.52 11.33 11.38 51,253,548 +0.05(+0.44%)
May 24, 2023 11.64 11.65 11.25 11.33 71,319,472 -0.40(-3.41%)
May 23, 2023 11.53 11.91 11.53 11.73 56,803,576 +0.10(+0.86%)
May 22, 2023 11.71 11.73 11.37 11.63 57,378,968 -0.02(-0.17%)
May 19, 2023 11.66 11.77 11.54 11.65 43,474,192 +0.01(+0.09%)
May 18, 2023 11.46 11.66 11.45 11.64 38,141,484 +0.14(+1.22%)
May 17, 2023 11.35 11.64 11.32 11.50 50,051,580 +0.25(+2.22%)
May 16, 2023 11.55 11.58 11.24 11.25 60,462,040 -0.39(-3.35%)
May 15, 2023 11.70 11.72 11.59 11.64 53,164,040 -0.03(-0.26%)
May 12, 2023 11.93 11.94 11.65 11.67 45,155,448 -0.20(-1.68%)
May 11, 2023 11.83 11.88 11.76 11.87 43,036,768 -0.02(-0.17%)
May 10, 2023 12.02 12.04 11.73 11.89 49,157,464 +0.03(+0.25%)
May 09, 2023 11.89 11.93 11.79 11.86 42,859,840 -0.16(-1.33%)
May 08, 2023 12.02 12.05 11.85 12.02 49,937,428 +0.03(+0.25%)
May 05, 2023 11.79 12.04 11.72 11.99 64,173,272 +0.43(+3.72%)
May 04, 2023 11.80 11.83 11.47 11.56 79,760,192 -0.23(-1.95%)
May 03, 2023 11.74 12.09 11.73 11.79 94,004,280 -0.01(-0.08%)
May 02, 2023 12.05 12.09 11.66 11.80 90,833,944 -0.26(-2.16%)
May 01, 2023 12.01 12.29 11.99 12.06 59,817,512 +0.18(+1.52%)
Apr 28, 2023 11.59 11.94 11.57 11.88 55,045,036 +0.27(+2.33%)
Apr 27, 2023 11.61 11.71 11.44 11.61 53,497,100 +0.07(+0.61%)
Apr 26, 2023 11.80 11.86 11.51 11.54 58,373,444 -0.23(-1.95%)
Apr 25, 2023 11.97 11.98 11.70 11.77 63,072,780 -0.24(-2.00%)
Apr 24, 2023 11.74 12.03 11.73 12.01 58,500,420 +0.35(+2.96%)
Apr 21, 2023 11.75 11.77 11.52 11.66 47,512,552 -0.06(-0.51%)
Apr 20, 2023 11.66 11.78 11.41 11.72 80,530,944 -0.35(-2.86%)
Apr 19, 2023 12.44 12.44 12.02 12.07 70,271,600 -0.50(-4.01%)
Apr 18, 2023 12.54 12.60 12.46 12.57 39,340,148 +0.05(+0.39%)
Apr 17, 2023 12.35 12.52 12.30 12.52 40,686,668 +0.16(+1.28%)
Apr 14, 2023 12.30 12.50 12.27 12.37 44,085,780 +0.06(+0.48%)
Apr 13, 2023 12.48 12.48 12.07 12.31 76,404,920 -0.21(-1.66%)
Apr 12, 2023 12.90 12.92 12.49 12.51 55,226,740 -0.20(-1.55%)
Apr 11, 2023 12.63 12.91 12.63 12.71 65,566,572 +0.15(+1.18%)
Apr 10, 2023 12.05 12.56 12.01 12.56 62,076,356 +0.39(+3.16%)
Apr 06, 2023 12.26 12.33 12.14 12.18 36,809,896 -0.10(-0.80%)
Apr 05, 2023 12.42 12.49 12.07 12.28 53,986,596 -0.29(-2.28%)
Apr 04, 2023 12.61 12.69 12.36 12.56 55,313,572 +0.04(+0.32%)
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.