Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
I07886 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 78.06 | 0.86 | 1.11% | 77.04 | 78.30 | 76.53 | 0 |
| May 23 2024 | 77.20 | -0.62 | -0.80% | 78.44 | 79.14 | 77.02 | 0 |
| May 22 2024 | 77.82 | -0.86 | -1.09% | 76.27 | 78.11 | 76.27 | 0 |
| May 21 2024 | 78.68 | 0.16 | 0.20% | 77.81 | 78.81 | 77.79 | 0 |
| May 20 2024 | 78.52 | -1.21 | -1.52% | 78.46 | 79.62 | 78.32 | 0 |
| May 17 2024 | 79.73 | 0.33 | 0.42% | 80.22 | 80.22 | 79.19 | 0 |
| May 16 2024 | 79.40 | -0.91 | -1.13% | 79.44 | 80.32 | 78.94 | 0 |
| May 15 2024 | 80.31 | -1.06 | -1.30% | 81.44 | 81.61 | 79.92 | 0 |
| May 14 2024 | 81.37 | 3.13 | 4.00% | 79.11 | 82.05 | 79.11 | 200 |
| May 13 2024 | 78.24 | 2.09 | 2.74% | 76.55 | 78.77 | 76.55 | 0 |
| May 10 2024 | 76.15 | -0.84 | -1.09% | 76.65 | 77.14 | 75.94 | 0 |
| May 09 2024 | 76.99 | -0.23 | -0.30% | 76.90 | 77.32 | 76.57 | 0 |
| May 08 2024 | 77.22 | -1.61 | -2.04% | 77.33 | 77.46 | 76.29 | 0 |
| May 07 2024 | 78.83 | 1.41 | 1.82% | 78.03 | 79.48 | 77.87 | 0 |
| May 06 2024 | 77.42 | 1.44 | 1.90% | 76.80 | 78.71 | 76.29 | 0 |
| May 03 2024 | 75.98 | 0.81 | 1.08% | 74.91 | 77.20 | 74.69 | 0 |
| May 02 2024 | 75.17 | -0.18 | -0.24% | 74.10 | 75.90 | 73.98 | 0 |
| Apr 30 2024 | 75.35 | -6.02 | -7.40% | 78.23 | 79.71 | 75.35 | 5 |
| Apr 29 2024 | 81.37 | 0.50 | 0.62% | 81.73 | 82.08 | 80.93 | 15 |
| Apr 26 2024 | 80.87 | 1.82 | 2.30% | 80.31 | 81.19 | 80.18 | 0 |
| Apr 25 2024 | 79.05 | -1.34 | -1.67% | 80.53 | 80.53 | 78.03 | 0 |
| Apr 24 2024 | 80.39 | -1.44 | -1.76% | 81.36 | 81.46 | 80.31 | 100 |
| Apr 23 2024 | 81.83 | 0.14 | 0.17% | 81.99 | 81.99 | 80.72 | 0 |
| Apr 22 2024 | 81.69 | -0.11 | -0.13% | 82.19 | 82.19 | 80.34 | 0 |
| Apr 19 2024 | 81.80 | -0.89 | -1.08% | 80.84 | 81.94 | 80.55 | 0 |
| Apr 18 2024 | 82.69 | 1.28 | 1.57% | 82.23 | 83.39 | 81.56 | 0 |
| Apr 17 2024 | 81.41 | 0.27 | 0.33% | 80.58 | 81.94 | 80.20 | 0 |
| Apr 16 2024 | 81.14 | -2.83 | -3.37% | 82.83 | 82.83 | 80.70 | 0 |
| Apr 15 2024 | 83.97 | 0.20 | 0.24% | 84.61 | 85.73 | 83.97 | 50 |
| Apr 12 2024 | 83.77 | 0.44 | 0.53% | 83.74 | 85.80 | 83.60 | 0 |
| Apr 11 2024 | 83.33 | -0.91 | -1.08% | 84.30 | 85.04 | 82.91 | 0 |
| Apr 10 2024 | 84.24 | -0.49 | -0.58% | 86.22 | 86.43 | 83.78 | 0 |
| Apr 09 2024 | 84.73 | -1.61 | -1.86% | 85.48 | 86.22 | 84.54 | 0 |
| Apr 08 2024 | 86.34 | 0.14 | 0.16% | 87.38 | 87.85 | 86.29 | 250 |
| Apr 05 2024 | 86.20 | -1.77 | -2.01% | 86.90 | 87.59 | 85.84 | 200 |
| Apr 04 2024 | 87.97 | 2.06 | 2.40% | 85.52 | 88.25 | 85.52 | 400 |
| Apr 03 2024 | 85.91 | 2.57 | 3.08% | 83.67 | 86.07 | 83.67 | 0 |
| Apr 02 2024 | 83.34 | -0.08 | -0.10% | 83.33 | 84.47 | 83.16 | 50 |
| Mar 28 2024 | 83.42 | 1.14 | 1.39% | 82.90 | 83.89 | 82.63 | 0 |
| Mar 27 2024 | 82.28 | 0.11 | 0.13% | 81.29 | 82.72 | 80.98 | 0 |
| Mar 26 2024 | 82.17 | 2.14 | 2.67% | 80.72 | 82.45 | 80.00 | 0 |
| Mar 25 2024 | 80.03 | 1.26 | 1.60% | 79.11 | 80.17 | 79.06 | 0 |
| Mar 22 2024 | 78.77 | 0.03 | 0.04% | 78.06 | 78.84 | 77.63 | 0 |
| Mar 21 2024 | 78.74 | 0.65 | 0.83% | 79.75 | 79.95 | 77.73 | 0 |
| Mar 20 2024 | 78.09 | -0.14 | -0.18% | 77.73 | 78.12 | 76.91 | 0 |
| Mar 19 2024 | 78.23 | 2.09 | 2.74% | 76.17 | 78.25 | 76.17 | 0 |
| Mar 18 2024 | 76.14 | 1.89 | 2.55% | 75.30 | 76.36 | 74.96 | 0 |
| Mar 15 2024 | 74.25 | 1.19 | 1.63% | 75.21 | 75.52 | 74.25 | 0 |
| Mar 14 2024 | 73.06 | -1.63 | -2.18% | 73.67 | 74.69 | 72.88 | 0 |
| Mar 13 2024 | 74.69 | -6.90 | -8.46% | 81.56 | 81.58 | 74.68 | 0 |
| Mar 12 2024 | 81.59 | 3.73 | 4.79% | 76.59 | 81.79 | 76.34 | 0 |
| Mar 11 2024 | 77.86 | 1.43 | 1.87% | 77.02 | 77.99 | 76.56 | 0 |
| Mar 08 2024 | 76.43 | 0.03 | 0.04% | 75.77 | 77.03 | 74.99 | 0 |
| Mar 07 2024 | 76.40 | -0.31 | -0.40% | 74.96 | 76.44 | 74.61 | 0 |
| Mar 06 2024 | 76.71 | -2.20 | -2.79% | 79.14 | 79.14 | 76.56 | 0 |
| Mar 05 2024 | 78.91 | -2.37 | -2.92% | 80.38 | 80.38 | 77.66 | 0 |
| Mar 04 2024 | 81.28 | 1.40 | 1.75% | 80.53 | 81.65 | 80.53 | 0 |
| Mar 01 2024 | 79.88 | -6.20 | -7.20% | 86.64 | 87.53 | 79.88 | 0 |
| Feb 29 2024 | 86.08 | -0.17 | -0.20% | 86.46 | 86.71 | 85.54 | 0 |
| Feb 28 2024 | 86.25 | 1.28 | 1.51% | 84.91 | 86.31 | 84.91 | 0 |
| Feb 27 2024 | 84.97 | 0.94 | 1.12% | 84.41 | 85.14 | 84.37 | 0 |
