Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I07858 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 98.49 | 0.80 | 0.82% | 97.81 | 98.52 | 97.81 | 0 |
| May 24 2024 | 97.69 | -0.38 | -0.39% | 97.60 | 98.02 | 97.53 | 0 |
| May 23 2024 | 98.07 | -0.51 | -0.52% | 98.50 | 98.50 | 97.89 | 0 |
| May 22 2024 | 98.58 | -0.57 | -0.57% | 98.78 | 98.78 | 97.82 | 50 |
| May 21 2024 | 99.15 | 0.01 | 0.01% | 98.93 | 99.29 | 98.62 | 0 |
| May 20 2024 | 99.14 | -0.26 | -0.26% | 99.44 | 99.44 | 99.14 | 0 |
| May 17 2024 | 99.40 | -0.12 | -0.12% | 99.51 | 99.55 | 99.28 | 0 |
| May 16 2024 | 99.52 | -0.01 | -0.01% | 99.51 | 99.63 | 99.45 | 300 |
| May 15 2024 | 99.53 | 0.79 | 0.80% | 98.83 | 99.70 | 98.83 | 80 |
| May 14 2024 | 98.74 | -0.09 | -0.09% | 98.89 | 98.94 | 98.74 | 0 |
| May 13 2024 | 98.83 | -0.01 | -0.01% | 99.16 | 99.16 | 98.65 | 0 |
| May 10 2024 | 98.84 | 1.79 | 1.84% | 98.52 | 99.16 | 98.50 | 250 |
| May 09 2024 | 97.05 | -0.02 | -0.02% | 97.17 | 97.17 | 96.88 | 0 |
| May 08 2024 | 97.07 | 0.67 | 0.70% | 96.57 | 97.07 | 96.47 | 0 |
| May 07 2024 | 96.40 | 0.19 | 0.20% | 96.30 | 96.42 | 95.95 | 0 |
| May 06 2024 | 96.21 | 0.84 | 0.88% | 95.65 | 96.25 | 95.65 | 0 |
| May 03 2024 | 95.37 | 0.30 | 0.32% | 95.29 | 95.87 | 94.80 | 30 |
| May 02 2024 | 95.07 | 0.51 | 0.54% | 94.87 | 95.35 | 94.87 | 0 |
| Apr 30 2024 | 94.56 | 0.32 | 0.34% | 95.05 | 95.19 | 94.53 | 0 |
| Apr 29 2024 | 94.24 | 0.95 | 1.02% | 94.37 | 94.44 | 94.09 | 1,000 |
| Apr 26 2024 | 93.29 | 0.56 | 0.60% | 93.28 | 93.37 | 92.98 | 0 |
| Apr 25 2024 | 92.73 | -0.40 | -0.43% | 93.20 | 93.21 | 92.00 | 0 |
| Apr 24 2024 | 93.13 | -0.47 | -0.50% | 93.37 | 93.56 | 92.80 | 0 |
| Apr 23 2024 | 93.60 | 0.92 | 0.99% | 92.80 | 93.75 | 92.80 | 0 |
| Apr 22 2024 | 92.68 | 1.10 | 1.20% | 92.15 | 92.70 | 90.92 | 0 |
| Apr 19 2024 | 91.58 | 0.98 | 1.08% | 90.01 | 91.63 | 90.01 | 0 |
| Apr 18 2024 | 90.60 | 1.56 | 1.75% | 89.87 | 90.65 | 89.87 | 0 |
| Apr 17 2024 | 89.04 | -0.18 | -0.20% | 89.08 | 89.98 | 88.65 | 20 |
| Apr 16 2024 | 89.22 | -1.00 | -1.11% | 89.67 | 90.38 | 88.95 | 0 |
| Apr 15 2024 | 90.22 | -0.14 | -0.15% | 90.91 | 90.91 | 90.22 | 0 |
| Apr 12 2024 | 90.36 | 2.54 | 2.89% | 89.59 | 90.98 | 89.59 | 50 |
| Apr 11 2024 | 87.82 | 0.28 | 0.32% | 87.35 | 89.06 | 87.35 | 0 |
| Apr 10 2024 | 87.54 | -2.14 | -2.39% | 89.33 | 90.12 | 87.23 | 50 |
| Apr 09 2024 | 89.68 | -1.69 | -1.85% | 90.49 | 91.25 | 89.51 | 0 |
| Apr 08 2024 | 91.37 | 0.46 | 0.51% | 91.01 | 91.60 | 90.95 | 20 |
| Apr 05 2024 | 90.91 | -2.20 | -2.36% | 92.37 | 92.58 | 90.79 | 0 |
| Apr 04 2024 | 93.11 | 0.73 | 0.79% | 92.46 | 93.30 | 92.46 | 0 |
| Apr 03 2024 | 92.38 | 0.15 | 0.16% | 92.26 | 92.83 | 91.98 | 150 |
| Apr 02 2024 | 92.23 | -1.81 | -1.92% | 93.36 | 93.37 | 92.23 | 0 |
| Mar 28 2024 | 94.04 | 0.02 | 0.02% | 94.10 | 94.44 | 93.81 | 300 |
| Mar 27 2024 | 94.02 | 0.72 | 0.77% | 93.18 | 94.02 | 92.90 | 0 |
| Mar 26 2024 | 93.30 | 0.21 | 0.23% | 94.01 | 94.01 | 93.19 | 0 |
| Mar 25 2024 | 93.09 | -0.29 | -0.31% | 93.09 | 93.21 | 92.63 | 0 |
| Mar 22 2024 | 93.38 | 0.58 | 0.62% | 91.79 | 93.59 | 91.79 | 0 |
| Mar 21 2024 | 92.80 | -0.37 | -0.40% | 93.83 | 93.83 | 92.80 | 0 |
| Mar 20 2024 | 93.17 | 0.32 | 0.34% | 93.01 | 93.43 | 92.83 | 500 |
| Mar 19 2024 | 92.85 | 0.34 | 0.37% | 91.95 | 92.88 | 91.69 | 0 |
| Mar 18 2024 | 92.51 | -1.21 | -1.29% | 93.14 | 93.71 | 92.32 | 148 |
| Mar 15 2024 | 93.72 | 0.64 | 0.69% | 93.50 | 93.95 | 93.17 | 2 |
| Mar 14 2024 | 93.08 | -0.75 | -0.80% | 94.00 | 94.11 | 92.94 | 0 |
| Mar 13 2024 | 93.83 | 0.17 | 0.18% | 93.36 | 94.25 | 93.36 | 0 |
| Mar 12 2024 | 93.66 | -0.08 | -0.09% | 93.58 | 93.87 | 93.19 | 0 |
| Mar 11 2024 | 93.74 | -0.08 | -0.09% | 94.36 | 94.36 | 93.34 | 50 |
| Mar 08 2024 | 93.82 | 0.01 | 0.01% | 93.28 | 94.05 | 93.28 | 0 |
| Mar 07 2024 | 93.81 | 0.61 | 0.65% | 93.44 | 94.05 | 93.25 | 30 |
| Mar 06 2024 | 93.20 | 0.69 | 0.75% | 93.02 | 93.30 | 93.02 | 0 |
| Mar 05 2024 | 92.51 | 0.45 | 0.49% | 92.22 | 92.94 | 91.96 | 100 |
| Mar 04 2024 | 92.06 | 0.11 | 0.12% | 92.61 | 92.61 | 91.77 | 210 |
| Mar 01 2024 | 91.95 | 0.35 | 0.38% | 91.93 | 92.30 | 91.33 | 0 |
| Feb 29 2024 | 91.60 | 0.35 | 0.38% | 91.51 | 92.01 | 91.30 | 0 |
| Feb 28 2024 | 91.25 | -1.03 | -1.12% | 92.18 | 92.22 | 90.95 | 200 |
