Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 35367 35367 34915 34915 552,875 -889.29(-2.48%)
Nov 24, 2021 35804 35804 35804 35804 2,809,333 -9.42(-0.03%)
Nov 23, 2021 35620 35842 35543 35814 3,851,531 +194.55(+0.55%)
Nov 22, 2021 35631 35930 35616 35619 4,135,209 +17.27(+0.05%)
Nov 19, 2021 35879 35879 35555 35602 4,146,535 -268.97(-0.75%)
Nov 18, 2021 35902 35897 35854 35871 4,340,099 -60.10(-0.17%)
Nov 17, 2021 36160 36160 35909 35931 3,536,674 -211.17(-0.58%)
Nov 16, 2021 36076 36317 36076 36142 3,082,176 +54.77(+0.15%)
Nov 15, 2021 36129 36236 36032 36087 2,785,734 -12.86(-0.04%)
Nov 12, 2021 35964 36148 35935 36100 2,931,778 +179.08(+0.50%)
Nov 11, 2021 36039 36108 35915 35921 2,698,100 -158.71(-0.44%)
Nov 10, 2021 36299 36347 36010 36080 2,781,086 -235.34(-0.65%)
Nov 09, 2021 36405 36417 36300 36315 375,264 -116.94(-0.32%)
Nov 08, 2021 36416 36566 36334 36432 2,843,331 +104.27(+0.29%)
Nov 05, 2021 36269 36485 36190 36328 3,449,398 +203.72(+0.56%)
Nov 04, 2021 36107 36168 35986 36124 3,074,523 -33.35(-0.09%)
Nov 03, 2021 36059 36179 35892 36158 2,573,106 +104.95(+0.29%)
Nov 02, 2021 35935 36089 35884 36053 3,020,852 +138.79(+0.39%)
Nov 01, 2021 35834 35949 35798 35914 2,924,484 +94.28(+0.26%)
Oct 29, 2021 35712 35853 35633 35820 4,079,899 +89.08(+0.25%)
Oct 28, 2021 35545 35742 35545 35730 3,372,314 +239.79(+0.68%)
Oct 27, 2021 35835 35835 35490 35491 3,541,644 -266.19(-0.74%)
Oct 26, 2021 35791 35893 35735 35757 3,167,820 +15.73(+0.04%)
Oct 25, 2021 35693 35787 35629 35741 2,668,111 +64.13(+0.18%)
Oct 22, 2021 35608 35765 35534 35677 3,500,567 +73.94(+0.21%)
Oct 21, 2021 35520 35612 35443 35603 2,978,603 -6.26(-0.02%)
Oct 20, 2021 35475 35670 35466 35609 2,653,225 +152.03(+0.43%)
Oct 19, 2021 35325 35463 35290 35457 2,784,619 +198.70(+0.56%)
Oct 18, 2021 35221 35328 35036 35259 3,126,166 -36.15(-0.10%)
Oct 15, 2021 35024 35321 35024 35295 3,278,676 +382.20(+1.09%)
Oct 14, 2021 34443 34924 34443 34913 3,319,423 +534.75(+1.56%)
Oct 13, 2021 34373 34450 34115 34378 3,171,203 -0.53(-0.00%)
Oct 12, 2021 34507 34611 34319 34378 3,187,938 -117.72(-0.34%)
Oct 11, 2021 34724 34951 34487 34496 2,521,299 -250.19(-0.72%)
Oct 08, 2021 34758 34843 34662 34746 2,380,857 -8.69(-0.03%)
Oct 07, 2021 34510 34975 34510 34755 2,732,959 +337.95(+0.98%)
Oct 06, 2021 34199 34433 33855 34417 3,221,020 +102.32(+0.30%)
Oct 05, 2021 34035 34491 34035 34315 3,079,614 +311.75(+0.92%)
Oct 04, 2021 34313 34410 33822 34003 3,956,512 -323.54(-0.94%)
Oct 01, 2021 33931 34491 33786 34326 4,294,228 +482.54(+1.43%)
Sep 30, 2021 34468 34557 33833 33844 3,546,738 -546.80(-1.59%)
Sep 29, 2021 34360 34580 34306 34391 2,882,207 +90.73(+0.26%)
Sep 28, 2021 34748 34798 34255 34300 3,789,889 -569.38(-1.63%)
Sep 27, 2021 34739 35061 34739 34869 2,893,283 +71.37(+0.21%)
Sep 24, 2021 34762 34857 34648 34798 2,566,842 +33.18(+0.10%)
Sep 23, 2021 34296 34880 34296 34765 2,835,392 +506.50(+1.48%)
Sep 22, 2021 34007 34440 34007 34258 2,964,950 +338.48(+1.00%)
Sep 21, 2021 34026 34314 33914 33920 3,067,191 -50.63(-0.15%)
Sep 20, 2021 34460 34460 33613 33970 4,305,691 -614.41(-1.78%)
Sep 17, 2021 34738 34780 34520 34585 5,791,047 -166.44(-0.48%)
Sep 16, 2021 34810 34944 34540 34751 2,780,245 -63.07(-0.18%)
Sep 15, 2021 34581 34881 34522 34814 3,170,560 +236.82(+0.68%)
Sep 14, 2021 34907 34990 34510 34578 3,251,309 -292.06(-0.84%)
Sep 13, 2021 34666 34939 34666 34870 3,341,475 +261.91(+0.76%)
Sep 10, 2021 34950 35104 34600 34608 3,335,247 -271.66(-0.78%)
Sep 09, 2021 35013 35200 34847 34879 2,612,667 -151.69(-0.43%)
Sep 08, 2021 35087 35175 34926 35031 2,588,895 -68.93(-0.20%)
Sep 07, 2021 35373 35373 35061 35100 2,897,418 -269.09(-0.76%)
Sep 03, 2021 35369 35369 35369 35369 2,233,864 -74.73(-0.21%)
Sep 02, 2021 35353 35475 35348 35444 2,632,728 +131.29(+0.37%)
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.