Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 35597 35971 35592 35951 4,176,134 +520.50(+1.47%)
Nov 29, 2023 35437 35579 35406 35430 2,872,848 +13.40(+0.04%)
Nov 28, 2023 35332 35519 35308 35417 2,561,147 +83.50(+0.24%)
Nov 27, 2023 35376 35410 35281 35334 2,576,525 -56.60(-0.16%)
Nov 24, 2023 35300 35399 35300 35390 1,170,954 +117.10(+0.33%)
Nov 22, 2023 35273 35273 35273 35273 2,364,750 +184.70(+0.53%)
Nov 21, 2023 35105 35118 35038 35088 2,687,220 -62.70(-0.18%)
Nov 20, 2023 34932 35228 34908 35151 3,309,820 +203.70(+0.58%)
Nov 17, 2023 34965 35028 34883 34947 3,437,521 +1.80(+0.01%)
Nov 16, 2023 34868 35022 34818 34946 4,357,097 -45.70(-0.13%)
Nov 15, 2023 34907 35051 34868 34991 3,453,944 +163.50(+0.47%)
Nov 14, 2023 34581 34931 34581 34828 3,280,819 +489.80(+1.43%)
Nov 13, 2023 34259 34406 34206 34338 2,464,737 +54.80(+0.16%)
Nov 10, 2023 34021 34310 33906 34283 3,034,631 +391.20(+1.15%)
Nov 09, 2023 34164 34168 33860 33892 3,258,554 -220.40(-0.65%)
Nov 08, 2023 34186 34253 33996 34112 2,744,659 -40.30(-0.12%)
Nov 07, 2023 34076 34207 34027 34153 2,819,161 +56.70(+0.17%)
Nov 06, 2023 34093 34167 33990 34096 2,662,504 +34.60(+0.10%)
Nov 03, 2023 33998 34164 33947 34061 3,110,033 +222.20(+0.66%)
Nov 02, 2023 33458 33853 33450 33839 3,041,375 +564.50(+1.70%)
Nov 01, 2023 33082 33337 33011 33275 3,055,483 +221.70(+0.67%)
Oct 31, 2023 33029 33070 32787 33053 3,070,170 +123.90(+0.38%)
Oct 30, 2023 32538 33003 32538 32929 2,985,561 +511.40(+1.58%)
Oct 27, 2023 32782 32788 32327 32418 3,769,915 -366.70(-1.12%)
Oct 26, 2023 33017 33105 32744 32784 3,752,285 -251.60(-0.76%)
Oct 25, 2023 33204 33268 32990 33036 3,536,352 -105.50(-0.32%)
Oct 24, 2023 33090 33272 32988 33141 3,566,386 +205.00(+0.62%)
Oct 23, 2023 32993 33235 32892 32936 3,420,892 -190.90(-0.58%)
Oct 20, 2023 33365 33426 33118 33127 3,304,217 -286.90(-0.86%)
Oct 19, 2023 33670 33852 33369 33414 3,053,876 -250.90(-0.75%)
Oct 18, 2023 33960 33992 33599 33665 2,853,558 -332.50(-0.98%)
Oct 17, 2023 33870 34148 33855 33998 2,801,078 +13.10(+0.04%)
Oct 16, 2023 33832 34089 33840 33984 2,692,485 +314.20(+0.93%)
Oct 13, 2023 33733 33958 33552 33670 3,063,442 +39.20(+0.12%)
Oct 12, 2023 33846 33864 33456 33631 2,890,022 -173.80(-0.51%)
Oct 11, 2023 33822 33883 33612 33805 2,557,771 +65.60(+0.19%)
Oct 10, 2023 33683 33898 33604 33739 2,539,180 +134.70(+0.40%)
Oct 09, 2023 33260 33632 33254 33605 2,287,422 +197.00(+0.59%)
Oct 06, 2023 33041 33558 32847 33408 3,370,783 +288.00(+0.87%)
Oct 05, 2023 33099 33174 32942 33120 2,775,330 -10.00(-0.03%)
Oct 04, 2023 33034 33156 32873 33130 2,854,934 +127.20(+0.39%)
Oct 03, 2023 33319 33398 32916 33002 2,929,424 -431.00(-1.29%)
Oct 02, 2023 33456 33512 33220 33433 2,734,805 -74.10(-0.22%)
Sep 29, 2023 33883 33894 33407 33508 3,222,168 -158.80(-0.47%)
Sep 28, 2023 33519 33778 33474 33666 2,749,819 +116.00(+0.35%)
Sep 27, 2023 33683 33732 33306 33550 3,002,820 -68.60(-0.20%)
Sep 26, 2023 33863 33880 33570 33619 2,800,776 -388.00(-1.14%)
Sep 25, 2023 33908 34018 33868 34007 2,294,971 +43.10(+0.13%)
Sep 22, 2023 34077 34156 33947 33964 2,712,943 -106.60(-0.31%)
Sep 21, 2023 34332 34378 34059 34070 3,328,386 -370.50(-1.08%)
Sep 20, 2023 34576 34776 34434 34441 2,917,131 -76.80(-0.22%)
Sep 19, 2023 34572 34598 34312 34518 2,829,456 -106.60(-0.31%)
Sep 18, 2023 34612 34725 34545 34624 2,526,791 +6.10(+0.02%)
Sep 15, 2023 34902 34902 34572 34618 5,927,528 -288.90(-0.83%)
Sep 14, 2023 34688 34978 34688 34907 3,054,185 +331.60(+0.96%)
Sep 13, 2023 34667 34767 34510 34576 2,937,712 -70.50(-0.20%)
Sep 12, 2023 34620 34853 34561 34646 3,168,649 -17.70(-0.05%)
Sep 11, 2023 34650 34784 34579 34664 2,913,625 +87.10(+0.25%)
Sep 08, 2023 34487 34628 34474 34577 2,959,848 +75.90(+0.22%)
Sep 07, 2023 34351 34561 34351 34501 3,863,712 +57.50(+0.17%)
Sep 06, 2023 34612 34612 34292 34443 3,067,669 -198.80(-0.57%)
Sep 05, 2023 34843 34871 34636 34642 2,833,266 -195.70(-0.56%)
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.