Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 32754 32884 32587 32733 3,895,480 -128.90(-0.39%)
Oct 28, 2022 32204 32890 32158 32862 4,994,589 +828.50(+2.59%)
Oct 27, 2022 32062 32388 31993 32033 3,740,755 +194.20(+0.61%)
Oct 26, 2022 31738 32172 31738 31839 4,278,066 +2.40(+0.01%)
Oct 25, 2022 31464 31876 31424 31837 3,364,599 +337.10(+1.07%)
Oct 24, 2022 31187 31604 31161 31500 3,430,061 +417.00(+1.34%)
Oct 21, 2022 30279 31119 30206 31083 4,192,667 +749.00(+2.47%)
Oct 20, 2022 30412 30823 30265 30334 3,313,853 -90.20(-0.30%)
Oct 19, 2022 30439 30662 30227 30424 3,138,370 -100.00(-0.33%)
Oct 18, 2022 30698 30838 30302 30524 3,867,822 +338.00(+1.12%)
Oct 17, 2022 30060 30312 29998 30186 3,697,722 +551.00(+1.86%)
Oct 14, 2022 30192 30429 29614 29635 3,811,497 -403.90(-1.34%)
Oct 13, 2022 28756 30168 28661 30039 4,706,172 +827.90(+2.83%)
Oct 12, 2022 29233 29455 29136 29211 3,043,584 -28.40(-0.10%)
Oct 11, 2022 29085 29608 29074 29239 3,528,244 +36.30(+0.12%)
Oct 10, 2022 29419 29486 29010 29203 3,154,666 -93.90(-0.32%)
Oct 07, 2022 29685 29685 29143 29297 3,704,147 -630.10(-2.11%)
Oct 06, 2022 30206 30330 29859 29927 3,057,151 -347.00(-1.15%)
Oct 05, 2022 30078 30454 29886 30274 2,902,829 -42.40(-0.14%)
Oct 04, 2022 29827 30325 29827 30316 3,739,997 +825.40(+2.80%)
Oct 03, 2022 28855 29648 28855 29491 3,971,411 +765.40(+2.66%)
Sep 30, 2022 29123 29356 28716 28726 4,668,813 -500.10(-1.71%)
Sep 29, 2022 29514 29514 28997 29226 3,860,458 -458.10(-1.54%)
Sep 28, 2022 29199 29812 29115 29684 4,363,022 +548.70(+1.88%)
Sep 27, 2022 29420 29659 28958 29135 3,557,263 -125.80(-0.43%)
Sep 26, 2022 29537 29631 29161 29261 3,690,728 -329.60(-1.11%)
Sep 23, 2022 29956 29956 29250 29590 3,894,697 -486.30(-1.62%)
Sep 22, 2022 30204 30302 29994 30077 3,309,950 -107.10(-0.35%)
Sep 21, 2022 30819 31021 30182 30184 3,487,273 -522.40(-1.70%)
Sep 20, 2022 30888 30888 30466 30706 3,167,242 -313.50(-1.01%)
Sep 19, 2022 30723 31027 30559 31020 2,903,627 +197.30(+0.64%)
Sep 16, 2022 30867 30867 30550 30822 6,279,754 -139.40(-0.45%)
Sep 15, 2022 31125 31278 30882 30962 3,454,823 -173.30(-0.56%)
Sep 14, 2022 31141 31277 30885 31135 3,482,773 +30.10(+0.10%)
Sep 13, 2022 32006 32006 31018 31105 4,287,992 -1276.30(-3.94%)
Sep 12, 2022 32160 32504 32160 32381 3,376,249 +229.60(+0.71%)
Sep 09, 2022 31876 32228 31876 32152 3,132,791 +377.20(+1.19%)
Sep 08, 2022 31482 31783 31322 31774 3,366,854 +193.20(+0.61%)
Sep 07, 2022 31146 31644 31095 31581 3,445,582 +436.00(+1.40%)
Sep 06, 2022 31344 31464 31048 31145 3,448,118 -173.10(-0.55%)
Sep 02, 2022 31318 31318 31318 31318 3,065,293 -338.00(-1.07%)
Sep 01, 2022 31455 31678 31220 31656 3,380,324 +146.00(+0.46%)
Aug 31, 2022 31827 31966 31510 31510 3,882,124 -280.50(-0.88%)
Aug 30, 2022 32164 32206 31647 31791 3,174,132 -308.10(-0.96%)
Aug 29, 2022 32188 32325 31973 32099 3,177,123 -184.40(-0.57%)
Aug 26, 2022 33293 33365 32278 32283 3,532,892 -1008.40(-3.03%)
Aug 25, 2022 33029 33306 32890 33292 3,066,277 +322.60(+0.98%)
Aug 24, 2022 32899 33096 32829 32969 2,561,895 +59.60(+0.18%)
Aug 23, 2022 33034 33138 32859 32910 2,521,715 -154.00(-0.47%)
Aug 22, 2022 33587 33587 33008 33064 3,047,208 -643.10(-1.91%)
Aug 19, 2022 33905 33905 33627 33707 2,984,396 -292.30(-0.86%)
Aug 18, 2022 33982 34044 33844 33999 2,826,337 +18.70(+0.06%)
Aug 17, 2022 34030 34161 33828 33980 2,808,848 -171.70(-0.50%)
Aug 16, 2022 33924 34281 33853 34152 2,888,813 +239.60(+0.71%)
Aug 15, 2022 33711 33955 33583 33912 2,616,059 +151.30(+0.45%)
Aug 12, 2022 33431 33767 33398 33761 3,012,919 +424.40(+1.27%)
Aug 11, 2022 33452 33652 33290 33337 3,073,414 +27.20(+0.08%)
Aug 10, 2022 33131 33364 33131 33310 3,106,755 +535.10(+1.63%)
Aug 09, 2022 32807 32878 32703 32774 2,813,934 -58.10(-0.18%)
Aug 08, 2022 32877 33110 32769 32832 2,752,619 +29.00(+0.09%)
Aug 05, 2022 32594 32815 32490 32804 2,761,698 +76.70(+0.23%)
Aug 04, 2022 32806 32829 32653 32727 3,154,466 -85.70(-0.26%)
Aug 03, 2022 32514 32913 32514 32812 3,416,462 +416.30(+1.29%)
Aug 02, 2022 32691 32773 32387 32396 3,164,673 -402.20(-1.23%)
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.