Register for real-time alerts, custom portfolio, and market movers
I09004 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 37.28 | -2.90 | -7.22% | 39.13 | 39.17 | 36.48 | 0 |
| Jun 03 2024 | 40.18 | 1.73 | 4.50% | 41.26 | 41.45 | 39.82 | 0 |
| May 31 2024 | 38.45 | -0.45 | -1.16% | 38.47 | 39.19 | 37.64 | 0 |
| May 30 2024 | 38.90 | 0.30 | 0.78% | 37.43 | 39.13 | 37.43 | 0 |
| May 29 2024 | 38.60 | -3.27 | -7.81% | 40.49 | 41.11 | 38.03 | 12 |
| May 28 2024 | 41.87 | -1.23 | -2.85% | 44.09 | 44.52 | 41.03 | 0 |
| May 27 2024 | 43.10 | 0.88 | 2.08% | 42.19 | 43.22 | 42.08 | 0 |
| May 24 2024 | 42.22 | 0.11 | 0.26% | 39.70 | 42.30 | 39.70 | 0 |
| May 23 2024 | 42.11 | 0.01 | 0.02% | 42.89 | 43.19 | 41.37 | 0 |
| May 22 2024 | 42.10 | -0.80 | -1.86% | 41.69 | 42.70 | 41.61 | 0 |
| May 21 2024 | 42.90 | -0.74 | -1.70% | 43.01 | 43.26 | 41.51 | 12 |
| May 20 2024 | 43.64 | 0.84 | 1.96% | 43.19 | 44.23 | 43.11 | 14 |
| May 17 2024 | 42.80 | -0.34 | -0.79% | 42.62 | 43.01 | 41.47 | 14 |
| May 16 2024 | 43.14 | -2.88 | -6.26% | 45.77 | 45.77 | 43.01 | 14 |
| May 15 2024 | 46.02 | 2.30 | 5.26% | 44.48 | 46.15 | 44.03 | 0 |
| May 14 2024 | 43.72 | -0.22 | -0.50% | 43.67 | 43.90 | 42.95 | 0 |
| May 13 2024 | 43.94 | -0.46 | -1.04% | 44.57 | 44.58 | 43.52 | 14 |
| May 10 2024 | 44.40 | 1.16 | 2.68% | 44.35 | 45.74 | 44.30 | 14 |
| May 09 2024 | 43.24 | 2.80 | 6.92% | 41.03 | 43.45 | 40.81 | 0 |
| May 08 2024 | 40.44 | 0.46 | 1.15% | 40.68 | 41.43 | 39.79 | 0 |
| May 07 2024 | 39.98 | 3.78 | 10.44% | 37.54 | 40.02 | 36.96 | 0 |
| May 06 2024 | 36.20 | 2.13 | 6.25% | 34.61 | 36.63 | 34.29 | 14 |
| May 03 2024 | 34.07 | 1.03 | 3.12% | 33.66 | 35.26 | 33.15 | 0 |
| May 02 2024 | 33.04 | -0.42 | -1.26% | 33.51 | 34.00 | 32.70 | 0 |
| Apr 30 2024 | 33.46 | -2.88 | -7.93% | 36.01 | 36.01 | 33.37 | 0 |
| Apr 29 2024 | 36.34 | -0.65 | -1.76% | 37.44 | 37.66 | 35.99 | 0 |
| Apr 26 2024 | 36.99 | 3.05 | 8.99% | 35.09 | 37.40 | 34.81 | 0 |
| Apr 25 2024 | 33.94 | -2.08 | -5.77% | 35.57 | 35.57 | 32.13 | 0 |
| Apr 24 2024 | 36.02 | -1.13 | -3.04% | 37.57 | 38.26 | 35.91 | 0 |
| Apr 23 2024 | 37.15 | 3.84 | 11.53% | 35.58 | 37.15 | 34.83 | 0 |
| Apr 22 2024 | 33.31 | 1.24 | 3.87% | 33.63 | 33.88 | 32.32 | 1,000 |
| Apr 19 2024 | 32.07 | -1.62 | -4.81% | 31.37 | 32.42 | 30.76 | 0 |
| Apr 18 2024 | 33.69 | 0.73 | 2.21% | 33.12 | 33.69 | 31.95 | 0 |
| Apr 17 2024 | 32.96 | 0.49 | 1.51% | 32.90 | 34.35 | 32.48 | 0 |
| Apr 16 2024 | 32.47 | -3.36 | -9.38% | 33.01 | 34.13 | 32.06 | 0 |
| Apr 15 2024 | 35.83 | 1.08 | 3.11% | 36.43 | 38.60 | 35.83 | 0 |
| Apr 12 2024 | 34.75 | -0.75 | -2.11% | 37.74 | 38.33 | 34.23 | 0 |
| Apr 11 2024 | 35.50 | -2.20 | -5.84% | 37.56 | 37.67 | 34.45 | 0 |
| Apr 10 2024 | 37.70 | 0.21 | 0.56% | 39.23 | 39.71 | 36.05 | 0 |
| Apr 09 2024 | 37.49 | -3.85 | -9.31% | 39.94 | 40.03 | 37.21 | 0 |
| Apr 08 2024 | 41.34 | 2.26 | 5.78% | 39.72 | 41.39 | 39.72 | 0 |
| Apr 05 2024 | 39.08 | -3.94 | -9.16% | 39.60 | 39.76 | 38.10 | 0 |
| Apr 04 2024 | 43.02 | 0.37 | 0.87% | 42.09 | 43.35 | 42.09 | 0 |
| Apr 03 2024 | 42.65 | 1.20 | 2.90% | 41.73 | 42.65 | 41.47 | 0 |
| Apr 02 2024 | 41.45 | -3.82 | -8.44% | 45.77 | 46.14 | 41.24 | 0 |
| Mar 28 2024 | 45.27 | 0.57 | 1.28% | 44.79 | 45.44 | 44.70 | 0 |
| Mar 27 2024 | 44.70 | 1.00 | 2.29% | 43.32 | 45.28 | 43.32 | 0 |
| Mar 26 2024 | 43.70 | 2.04 | 4.90% | 41.48 | 43.77 | 41.45 | 0 |
| Mar 25 2024 | 41.66 | 0.77 | 1.88% | 40.97 | 41.88 | 40.31 | 0 |
| Mar 22 2024 | 40.89 | 0.65 | 1.62% | 40.04 | 40.97 | 39.95 | 0 |
| Mar 21 2024 | 40.24 | 2.23 | 5.87% | 40.18 | 40.28 | 38.50 | 21 |
| Mar 20 2024 | 38.01 | 0.32 | 0.85% | 37.46 | 38.41 | 37.15 | 0 |
| Mar 19 2024 | 37.69 | 0.71 | 1.92% | 36.63 | 37.69 | 36.63 | 21 |
| Mar 18 2024 | 36.98 | -0.32 | -0.86% | 37.33 | 37.93 | 36.50 | 0 |
| Mar 15 2024 | 37.30 | 0.19 | 0.51% | 36.92 | 38.41 | 36.92 | 0 |
| Mar 14 2024 | 37.11 | -0.70 | -1.85% | 38.06 | 38.54 | 36.70 | 0 |
| Mar 13 2024 | 37.81 | 0.03 | 0.08% | 38.12 | 38.12 | 37.30 | 14 |
| Mar 12 2024 | 37.78 | 3.02 | 8.69% | 35.35 | 37.78 | 34.76 | 300 |
| Mar 11 2024 | 34.76 | -1.01 | -2.82% | 34.00 | 34.76 | 33.58 | 328 |
| Mar 08 2024 | 35.77 | -0.63 | -1.73% | 36.05 | 36.39 | 35.61 | 290 |
| Mar 07 2024 | 36.40 | 1.82 | 5.26% | 33.45 | 36.65 | 33.36 | 13 |
