Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 34270 34467 34270 34408 3,538,358 +285.20(+0.84%)
Jun 29, 2023 33855 34148 33829 34122 2,765,240 +269.70(+0.80%)
Jun 28, 2023 33881 33904 33756 33853 2,664,244 -74.00(-0.22%)
Jun 27, 2023 33739 33976 33730 33927 2,930,551 +212.00(+0.63%)
Jun 26, 2023 33731 33820 33610 33715 2,652,498 -12.70(-0.04%)
Jun 23, 2023 33836 33836 33646 33727 3,827,084 -219.30(-0.65%)
Jun 22, 2023 33900 34004 33835 33947 2,754,366 -4.80(-0.01%)
Jun 21, 2023 33991 34098 33876 33952 3,236,566 -102.40(-0.30%)
Jun 20, 2023 34207 34207 33916 34054 3,347,408 -245.20(-0.71%)
Jun 16, 2023 34299 34299 34299 34299 6,111,239 -109.00(-0.32%)
Jun 15, 2023 33946 34489 34309 34408 3,614,092 +428.80(+1.26%)
Jun 14, 2023 34045 34151 33784 33979 3,540,330 -232.80(-0.68%)
Jun 13, 2023 34111 34310 34108 34212 3,088,299 +145.80(+0.43%)
Jun 12, 2023 33907 34078 33878 34066 3,080,697 +189.50(+0.56%)
Jun 09, 2023 33852 33975 33787 33877 2,632,806 +43.20(+0.13%)
Jun 08, 2023 33657 33874 33630 33834 2,696,111 +168.60(+0.50%)
Jun 07, 2023 33562 33709 33546 33665 3,473,763 +91.70(+0.27%)
Jun 06, 2023 33548 33631 33400 33573 2,937,267 +10.40(+0.03%)
Jun 05, 2023 33771 33804 33553 33563 3,820,648 -199.90(-0.59%)
Jun 02, 2023 33188 33805 33188 33763 3,892,669 +701.20(+2.12%)
Jun 01, 2023 32930 33168 32704 33062 3,464,765 +153.30(+0.47%)
May 31, 2023 32949 32985 32740 32908 6,694,646 -134.50(-0.41%)
May 30, 2023 33104 33133 32894 33043 3,211,964 -50.50(-0.15%)
May 26, 2023 33093 33093 33093 33093 3,339,022 +328.60(+1.00%)
May 25, 2023 32854 32870 32587 32765 3,641,691 -35.20(-0.11%)
May 24, 2023 33022 33032 32752 32800 2,461,573 -255.60(-0.77%)
May 23, 2023 33191 33310 33013 33056 2,915,130 -231.10(-0.69%)
May 22, 2023 33408 33512 33208 33287 2,680,118 -140.00(-0.42%)
May 19, 2023 33583 33653 33337 33427 3,159,945 -109.30(-0.33%)
May 18, 2023 33375 33580 33212 33536 3,312,768 +115.10(+0.34%)
May 17, 2023 33092 33472 33050 33421 3,067,180 +408.70(+1.24%)
May 16, 2023 33275 33291 33006 33012 2,466,284 -336.50(-1.01%)
May 15, 2023 33321 33400 33162 33349 2,240,103 +48.00(+0.14%)
May 12, 2023 33371 33406 33111 33301 2,287,216 -8.90(-0.03%)
May 11, 2023 33384 33390 33128 33310 2,978,410 -221.80(-0.66%)
May 10, 2023 33707 33772 33239 33531 2,710,001 -30.50(-0.09%)
May 09, 2023 33590 33656 33510 33562 2,329,213 -56.90(-0.17%)
May 08, 2023 33715 33748 33509 33619 2,215,518 -55.70(-0.17%)
May 05, 2023 33249 33748 33249 33674 3,186,062 +546.70(+1.65%)
May 04, 2023 33348 33355 32938 33128 3,041,634 -286.50(-0.86%)
May 03, 2023 33727 33812 33396 33414 2,868,690 -270.30(-0.80%)
May 02, 2023 34018 34018 33437 33684 2,740,818 -367.20(-1.08%)
May 01, 2023 34117 34258 34030 34052 2,441,898 -46.50(-0.14%)
Apr 28, 2023 33797 34105 33728 34098 3,582,686 +272.00(+0.80%)
Apr 27, 2023 33382 33860 33375 33826 3,425,903 +524.30(+1.57%)
Apr 26, 2023 33596 33646 33236 33302 3,239,503 -228.90(-0.68%)
Apr 25, 2023 33828 33876 33525 33531 2,974,981 -344.60(-1.02%)
Apr 24, 2023 33805 33891 33726 33875 2,520,840 +66.40(+0.20%)
Apr 21, 2023 33794 33859 33689 33809 2,950,050 +22.40(+0.07%)
Apr 20, 2023 33741 33875 33678 33787 3,078,420 -110.40(-0.33%)
Apr 19, 2023 33890 33958 33815 33897 2,523,889 -79.60(-0.23%)
Apr 18, 2023 33965 34019 33792 33977 2,535,216 -10.60(-0.03%)
Apr 17, 2023 33930 33991 33797 33987 2,345,064 +100.70(+0.30%)
Apr 14, 2023 33982 34083 33731 33886 2,767,213 -143.20(-0.42%)
Apr 13, 2023 33669 34055 33605 34030 2,725,479 +383.20(+1.14%)
Apr 12, 2023 33764 33895 33593 33646 2,529,103 -38.30(-0.11%)
Apr 11, 2023 33587 33781 33587 33685 2,402,608 +98.30(+0.29%)
Apr 10, 2023 33425 33590 33343 33586 2,312,670 +101.20(+0.30%)
Apr 06, 2023 33485 33485 33485 33485 2,569,536 +2.60(+0.01%)
Apr 05, 2023 33395 33544 33376 33483 2,866,287 +80.30(+0.24%)
Apr 04, 2023 33595 33635 33276 33402 2,832,007 -198.70(-0.59%)
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.