Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I07596 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 93.91 | 0.77 | 0.83% | 93.17 | 94.27 | 93.06 | 0 |
| Jun 27 2024 | 93.14 | -5.71 | -5.78% | 92.48 | 93.55 | 92.35 | 50 |
| Jun 26 2024 | 98.85 | -0.37 | -0.37% | 99.55 | 99.66 | 98.84 | 0 |
| Jun 25 2024 | 99.22 | -0.55 | -0.55% | 99.82 | 99.92 | 99.22 | 0 |
| Jun 24 2024 | 99.77 | 1.72 | 1.75% | 98.24 | 99.77 | 98.23 | 120 |
| Jun 21 2024 | 98.05 | 0.51 | 0.52% | 98.36 | 98.59 | 97.81 | 0 |
| Jun 20 2024 | 97.54 | -0.42 | -0.43% | 97.89 | 98.00 | 97.31 | 0 |
| Jun 19 2024 | 97.96 | 0.03 | 0.03% | 97.71 | 98.05 | 97.60 | 0 |
| Jun 18 2024 | 97.93 | 0.24 | 0.25% | 97.83 | 98.37 | 97.71 | 60 |
| Jun 17 2024 | 97.69 | 0.54 | 0.56% | 97.48 | 98.10 | 97.25 | 100 |
| Jun 14 2024 | 97.15 | -0.84 | -0.86% | 98.25 | 98.44 | 96.66 | 95 |
| Jun 13 2024 | 97.99 | -1.41 | -1.42% | 98.93 | 99.34 | 97.99 | 1,020 |
| Jun 12 2024 | 99.40 | -0.18 | -0.18% | 99.13 | 100.39 | 99.02 | 130 |
| Jun 11 2024 | 99.58 | -0.49 | -0.49% | 99.92 | 100.00 | 99.39 | 70 |
| Jun 10 2024 | 100.07 | 1.63 | 1.66% | 99.18 | 100.08 | 99.18 | 1,000 |
| Jun 07 2024 | 98.44 | 0.02 | 0.02% | 98.55 | 98.75 | 98.14 | 0 |
| Jun 06 2024 | 98.42 | 0.63 | 0.64% | 98.58 | 98.65 | 98.21 | 0 |
| Jun 05 2024 | 97.79 | -0.63 | -0.64% | 98.65 | 98.76 | 97.57 | 0 |
| Jun 04 2024 | 98.42 | -0.56 | -0.57% | 98.90 | 99.43 | 98.42 | 100 |
| Jun 03 2024 | 98.98 | 0.90 | 0.92% | 98.69 | 99.38 | 98.69 | 70 |
| May 31 2024 | 98.08 | 1.11 | 1.14% | 97.23 | 98.09 | 96.86 | 0 |
| May 30 2024 | 96.97 | 0.26 | 0.27% | 96.01 | 96.98 | 96.01 | 30 |
| May 29 2024 | 96.71 | -0.89 | -0.91% | 96.86 | 97.03 | 96.17 | 365 |
| May 28 2024 | 97.60 | -1.49 | -1.50% | 98.74 | 99.44 | 97.38 | 1,130 |
| May 27 2024 | 99.09 | 0.80 | 0.81% | 98.67 | 99.11 | 98.57 | 0 |
| May 24 2024 | 98.29 | 0.03 | 0.03% | 98.49 | 98.98 | 98.29 | 100 |
| May 23 2024 | 98.26 | -0.01 | -0.01% | 98.38 | 98.76 | 97.75 | 221 |
| May 22 2024 | 98.27 | -0.23 | -0.23% | 98.47 | 98.47 | 97.85 | 15 |
| May 21 2024 | 98.50 | -0.43 | -0.43% | 98.64 | 98.74 | 98.20 | 20 |
| May 20 2024 | 98.93 | -0.19 | -0.19% | 98.99 | 99.13 | 98.60 | 20 |
| May 17 2024 | 99.12 | -0.19 | -0.19% | 99.43 | 99.43 | 98.92 | 0 |
| May 16 2024 | 99.31 | 0.58 | 0.59% | 99.14 | 99.52 | 98.99 | 0 |
| May 15 2024 | 98.73 | -0.90 | -0.90% | 99.56 | 99.85 | 98.20 | 70 |
| May 14 2024 | 99.63 | 0.55 | 0.56% | 99.01 | 100.03 | 98.93 | 170 |
| May 13 2024 | 99.08 | 1.16 | 1.18% | 97.70 | 99.26 | 97.60 | 100 |
| May 10 2024 | 97.92 | -0.28 | -0.29% | 98.03 | 98.33 | 97.39 | 20 |
| May 09 2024 | 98.20 | -0.17 | -0.17% | 98.10 | 98.61 | 97.82 | 250 |
| May 08 2024 | 98.37 | -0.17 | -0.17% | 98.28 | 98.37 | 97.84 | 0 |
| May 07 2024 | 98.54 | -0.27 | -0.27% | 99.11 | 99.38 | 98.54 | 0 |
| May 06 2024 | 98.81 | 0.07 | 0.07% | 98.80 | 99.35 | 98.70 | 90 |
| May 03 2024 | 98.74 | 0.22 | 0.22% | 99.10 | 99.47 | 98.55 | 0 |
| May 02 2024 | 98.52 | 0.43 | 0.44% | 97.83 | 98.90 | 97.83 | 0 |
| Apr 30 2024 | 98.09 | -0.95 | -0.96% | 99.43 | 99.49 | 97.89 | 0 |
| Apr 29 2024 | 99.04 | -0.68 | -0.68% | 99.71 | 99.98 | 99.04 | 0 |
| Apr 26 2024 | 99.72 | 0.53 | 0.53% | 100.04 | 100.24 | 99.10 | 20 |
| Apr 25 2024 | 99.19 | -0.62 | -0.62% | 100.78 | 101.04 | 99.04 | 0 |
| Apr 24 2024 | 99.81 | 0.00 | 0.00% | 100.07 | 100.22 | 99.67 | 0 |
| Apr 23 2024 | 99.81 | 0.99 | 1.00% | 99.78 | 100.57 | 99.50 | 0 |
| Apr 22 2024 | 98.82 | 2.15 | 2.22% | 97.24 | 98.99 | 97.05 | 25 |
| Apr 19 2024 | 96.67 | -0.09 | -0.09% | 96.33 | 97.08 | 96.20 | 25 |
| Apr 18 2024 | 96.76 | -0.13 | -0.13% | 96.91 | 96.91 | 96.53 | 0 |
| Apr 17 2024 | 96.89 | 0.23 | 0.24% | 96.68 | 97.29 | 96.30 | 77 |
| Apr 16 2024 | 96.66 | -1.32 | -1.35% | 97.10 | 97.25 | 96.24 | 25 |
| Apr 15 2024 | 97.98 | -0.80 | -0.81% | 98.87 | 99.19 | 97.80 | 75 |
| Apr 12 2024 | 98.78 | -0.88 | -0.88% | 99.92 | 100.13 | 98.78 | 0 |
| Apr 11 2024 | 99.66 | -0.29 | -0.29% | 100.05 | 100.22 | 99.51 | 0 |
| Apr 10 2024 | 99.95 | -0.74 | -0.73% | 101.25 | 101.32 | 99.95 | 0 |
| Apr 09 2024 | 100.69 | -0.06 | -0.06% | 100.69 | 100.82 | 100.62 | 0 |
| Apr 08 2024 | 100.75 | 0.49 | 0.49% | 100.48 | 100.82 | 100.39 | 0 |
| Apr 05 2024 | 100.26 | -1.45 | -1.43% | 100.46 | 100.55 | 99.98 | 0 |
| Apr 04 2024 | 101.71 | 0.55 | 0.54% | 101.70 | 102.05 | 101.64 | 0 |
| Apr 03 2024 | 101.16 | 0.80 | 0.80% | 100.31 | 101.43 | 100.16 | 0 |
