MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 33795 34590 33584 34590 5,230,384 +737.30(+2.18%)
Nov 29, 2022 33848 33934 33662 33852 2,797,313 +3.00(+0.01%)
Nov 28, 2022 34276 34304 33799 33850 2,984,734 -497.50(-1.45%)
Nov 25, 2022 34213 34386 34200 34347 1,319,330 +152.90(+0.45%)
Nov 23, 2022 34194 34194 34194 34194 2,358,480 +96.00(+0.28%)
Nov 22, 2022 33810 34116 33810 34098 2,768,756 +397.80(+1.18%)
Nov 21, 2022 33760 33865 33559 33700 3,511,506 -45.40(-0.13%)
Nov 18, 2022 33607 33828 33541 33746 3,147,170 +199.40(+0.59%)
Nov 17, 2022 33329 33616 33240 33546 3,191,841 -7.50(-0.02%)
Nov 16, 2022 33555 33683 33517 33554 3,001,677 -39.10(-0.12%)
Nov 15, 2022 33756 33987 33320 33593 3,905,750 +56.20(+0.17%)
Nov 14, 2022 33662 33964 33534 33537 3,542,335 -211.20(-0.63%)
Nov 11, 2022 33798 33818 33394 33748 4,307,227 +32.50(+0.10%)
Nov 10, 2022 33375 33728 33168 33715 4,804,098 +1201.50(+3.70%)
Nov 09, 2022 33004 33065 32479 32514 3,551,237 -646.90(-1.95%)
Nov 08, 2022 32935 33355 32832 33161 3,355,156 +333.80(+1.02%)
Nov 07, 2022 32454 32896 32425 32827 3,362,343 +423.80(+1.31%)
Nov 04, 2022 32265 32612 31939 32403 4,254,823 +402.00(+1.26%)
Nov 03, 2022 31985 32186 31727 32001 3,546,008 -146.60(-0.46%)
Nov 02, 2022 32576 33072 32140 32148 3,977,382 -505.40(-1.55%)
Nov 01, 2022 32863 32976 32485 32653 3,230,400 -79.70(-0.24%)
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%)
Aug 01, 2022 32756 32972 32641 32798 3,206,703 -46.70(-0.14%)
Jul 29, 2022 32516 32910 32493 32845 4,908,230 +315.50(+0.97%)
Jul 28, 2022 32198 32610 31983 32530 3,295,803 +332.00(+1.03%)
Jul 27, 2022 31865 32336 31799 32198 3,649,901 +436.10(+1.37%)
Jul 26, 2022 31950 31950 31705 31762 3,244,190 -228.50(-0.71%)
Jul 25, 2022 31951 32029 31822 31990 2,539,326 +90.70(+0.28%)
Jul 22, 2022 32168 32219 31732 31899 3,213,712 -137.60(-0.43%)
Jul 21, 2022 31826 32041 31534 32037 3,021,410 +162.10(+0.51%)
Jul 20, 2022 31830 31944 31647 31875 3,133,099 +47.70(+0.15%)
Jul 19, 2022 31166 31842 31166 31827 3,785,875 +754.50(+2.43%)
Jul 18, 2022 31476 31645 30983 31073 3,032,363 -215.70(-0.69%)
Jul 15, 2022 30775 31288 30775 31288 3,375,705 +658.10(+2.15%)
Jul 14, 2022 30452 30680 30144 30630 3,236,592 -142.60(-0.46%)
Jul 13, 2022 30744 30979 30515 30773 2,916,724 -208.50(-0.67%)
Jul 12, 2022 31113 31346 30860 30981 3,241,392 -192.50(-0.62%)
Jul 11, 2022 31278 31368 31114 31174 2,393,545 -164.40(-0.52%)
Jul 08, 2022 31348 31512 31212 31338 2,411,913 -46.40(-0.15%)
Jul 07, 2022 31191 31422 31155 31385 2,953,303 +346.90(+1.12%)
Jul 06, 2022 30957 31225 30795 31038 2,897,016 +69.90(+0.23%)
Jul 05, 2022 30903 30972 30355 30968 3,230,413 -129.50(-0.42%)
Jul 01, 2022 31097 31097 31097 31097 3,134,518 +321.90(+1.05%)
Jun 30, 2022 30790 30980 30432 30775 3,930,739 -253.90(-0.82%)
Jun 29, 2022 31067 31153 30894 31029 2,692,531 -3049.90(-8.95%)
Feb 18, 2022 34310 34424 33976 34079 4,099,319 -232.80(-0.68%)
Feb 17, 2022 34858 34858 34246 34312 3,470,773 -622.30(-1.78%)
Feb 16, 2022 34952 35042 34643 34934 2,948,920 -54.50(-0.16%)
Feb 15, 2022 34686 35048 34686 34989 3,027,895 +422.60(+1.22%)
Feb 14, 2022 34694 34745 34304 34566 3,695,773 -171.90(-0.49%)
Feb 11, 2022 35268 35431 34620 34738 4,104,151 -503.50(-1.43%)
Feb 10, 2022 35631 35800 35101 35242 4,089,801 -526.50(-1.47%)
Feb 09, 2022 35615 35824 35615 35768 3,321,879 +305.30(+0.86%)
Feb 08, 2022 35161 35545 35090 35463 3,189,904 +371.70(+1.06%)
Feb 07, 2022 35108 35325 34994 35091 3,203,223 +1.40(+0.00%)
Feb 04, 2022 35096 35334 34799 35090 3,500,071 -539.60(-1.51%)
Feb 02, 2022 35378 35679 35290 35629 3,598,421 +224.10(+0.63%)
Feb 01, 2022 35152 35441 34978 35405 3,857,418 +273.30(+0.78%)
Jan 31, 2022 34691 35148 34496 35132 4,680,399 +406.40(+1.17%)
Jan 28, 2022 34135 34732 33808 34726 5,688,450 +564.70(+1.65%)
Jan 27, 2022 34262 34773 34008 34161 5,154,116 +13.00(+0.04%)
Jan 26, 2022 34521 34816 33876 34148 4,364,821 -149.90(-0.44%)
Jan 25, 2022 34187 34529 33546 34298 5,054,978 -66.80(-0.19%)
Jan 24, 2022 33821 34421 33150 34364 6,635,952 +99.10(+0.29%)
Jan 21, 2022 34669 34897 34230 34265 5,239,018 -450.00(-1.30%)
Jan 20, 2022 35103 35490 34670 34715 3,609,126 -313.20(-0.89%)
Jan 19, 2022 35412 35548 35016 35029 3,882,167 -339.90(-0.96%)
Jan 18, 2022 35662 35662 35262 35368 4,195,901 -543.30(-1.51%)
Jan 14, 2022 35912 35912 35912 35912 3,964,717 -201.80(-0.56%)
Jan 13, 2022 36312 36514 36044 36114 3,435,213 -176.70(-0.49%)
Jan 12, 2022 36336 36454 36168 36290 3,101,482 +38.30(+0.11%)
Jan 11, 2022 36059 36272 35769 36252 3,570,268 +183.10(+0.51%)
Jan 10, 2022 36175 36175 35640 36069 4,301,213 -162.80(-0.45%)
Jan 07, 2022 36250 36383 36112 36232 3,624,777 -4.80(-0.01%)
Jan 06, 2022 36409 36464 36201 36236 3,869,781 -170.60(-0.47%)
Jan 05, 2022 36723 36953 36400 36407 4,613,744 -392.50(-1.07%)
Jan 04, 2022 36636 36935 36636 36800 4,325,567 +214.50(+0.59%)
Jan 03, 2022 36322 36596 36246 36585 3,414,374 +246.80(+0.68%)
Dec 31, 2021 36386 36485 36304 36338 2,182,132 -59.80(-0.16%)
Dec 30, 2021 36522 36679 36372 36398 2,008,183 -90.50(-0.25%)
Dec 29, 2021 36421 36572 36396 36489 2,148,502 +90.40(+0.25%)
Dec 28, 2021 36303 36527 36303 36398 2,342,704 +95.80(+0.26%)
Dec 27, 2021 35954 36307 35954 36302 2,443,507 +351.80(+0.98%)
Dec 23, 2021 35951 35951 35951 35951 2,473,946 +196.70(+0.55%)
Dec 22, 2021 35492 35765 35433 35754 2,825,080 +261.20(+0.74%)
Dec 21, 2021 35070 35509 35070 35493 3,460,288 +560.50(+1.60%)
Dec 20, 2021 35222 35222 34666 34932 3,811,748 -433.20(-1.22%)
Dec 17, 2021 35800 35800 35284 35365 7,608,673 -532.20(-1.48%)
Dec 16, 2021 36036 36190 35778 35898 4,735,488 -29.80(-0.08%)
Dec 15, 2021 35549 35944 35389 35927 4,245,056 +383.20(+1.08%)
Dec 14, 2021 35606 35780 35442 35544 4,405,267 -106.70(-0.30%)
Dec 13, 2021 35959 35959 35610 35651 4,408,708 -320.10(-0.89%)
Dec 10, 2021 35831 35983 35710 35971 3,611,987 +216.30(+0.60%)
Dec 09, 2021 35722 35864 35577 35755 3,483,126 -0.10(-0.00%)
Dec 08, 2021 35717 35840 35603 35755 3,851,181 +35.40(+0.10%)
Dec 07, 2021 35424 35820 35424 35719 4,753,548 +492.40(+1.40%)
Dec 06, 2021 34633 35357 34633 35227 4,165,067 +646.90(+1.87%)
Dec 03, 2021 34693 34801 34265 34580 4,448,484 -59.70(-0.17%)
Dec 02, 2021 34076 34760 34076 34640 4,647,267 +617.80(+1.82%)
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.
TOP
Email a Story