Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I09518 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 79.66 | 0.36 | 0.45% | 73.17 | 79.83 | 73.17 | 0 |
| May 23 2024 | 79.30 | 0.14 | 0.18% | 81.15 | 81.86 | 77.59 | 0 |
| May 22 2024 | 79.16 | -2.40 | -2.94% | 80.00 | 80.90 | 78.42 | 0 |
| May 21 2024 | 81.56 | -3.97 | -4.64% | 82.41 | 82.41 | 77.62 | 0 |
| May 20 2024 | 85.53 | -2.38 | -2.71% | 89.67 | 89.67 | 85.53 | 6 |
| May 17 2024 | 87.91 | -0.21 | -0.24% | 87.98 | 89.06 | 87.03 | 0 |
| May 16 2024 | 88.12 | 0.33 | 0.38% | 87.40 | 89.42 | 86.80 | 0 |
| May 15 2024 | 87.79 | 3.37 | 3.99% | 86.85 | 87.79 | 84.67 | 0 |
| May 14 2024 | 84.42 | 5.41 | 6.85% | 79.16 | 84.76 | 78.99 | 0 |
| May 13 2024 | 79.01 | 2.93 | 3.85% | 75.97 | 79.18 | 75.97 | 10 |
| May 10 2024 | 76.08 | 4.19 | 5.83% | 74.60 | 77.79 | 74.53 | 0 |
| May 09 2024 | 71.89 | 2.49 | 3.59% | 69.68 | 71.89 | 67.44 | 110 |
| May 08 2024 | 69.40 | -1.50 | -2.12% | 71.15 | 71.36 | 67.00 | 100 |
| May 07 2024 | 70.90 | 3.67 | 5.46% | 70.61 | 73.05 | 68.51 | 7 |
| May 06 2024 | 67.23 | 4.29 | 6.82% | 64.60 | 68.28 | 63.55 | 0 |
| May 03 2024 | 62.94 | -1.72 | -2.66% | 65.55 | 66.10 | 62.06 | 0 |
| May 02 2024 | 64.66 | -0.62 | -0.95% | 64.65 | 67.48 | 63.82 | 0 |
| Apr 30 2024 | 65.28 | -8.05 | -10.98% | 73.61 | 73.61 | 64.46 | 7 |
| Apr 29 2024 | 73.33 | 0.89 | 1.23% | 74.68 | 74.82 | 71.46 | 0 |
| Apr 26 2024 | 72.44 | 3.92 | 5.72% | 71.09 | 73.84 | 69.89 | 0 |
| Apr 25 2024 | 68.52 | -4.56 | -6.24% | 73.44 | 73.59 | 65.07 | 0 |
| Apr 24 2024 | 73.08 | -1.86 | -2.48% | 76.75 | 76.75 | 72.31 | 0 |
| Apr 23 2024 | 74.94 | 9.16 | 13.93% | 68.65 | 75.16 | 68.38 | 0 |
| Apr 22 2024 | 65.78 | 3.22 | 5.15% | 66.59 | 66.59 | 62.36 | 0 |
| Apr 19 2024 | 62.56 | 0.37 | 0.59% | 58.42 | 62.82 | 56.59 | 0 |
| Apr 18 2024 | 62.19 | 2.29 | 3.82% | 60.60 | 62.19 | 58.52 | 0 |
| Apr 17 2024 | 59.90 | 3.55 | 6.30% | 57.50 | 61.48 | 56.34 | 0 |
| Apr 16 2024 | 56.35 | -7.33 | -11.51% | 57.91 | 59.34 | 55.46 | 0 |
| Apr 15 2024 | 63.68 | 2.29 | 3.73% | 64.48 | 68.53 | 63.61 | 0 |
| Apr 12 2024 | 61.39 | 0.03 | 0.05% | 64.77 | 66.58 | 60.69 | 0 |
| Apr 11 2024 | 61.36 | -4.73 | -7.16% | 65.29 | 66.42 | 58.66 | 0 |
| Apr 10 2024 | 66.09 | 1.37 | 2.12% | 67.58 | 68.80 | 61.86 | 0 |
| Apr 09 2024 | 64.72 | -5.61 | -7.98% | 68.69 | 68.83 | 63.86 | 0 |
| Apr 08 2024 | 70.33 | 4.41 | 6.69% | 66.73 | 70.33 | 66.73 | 0 |
| Apr 05 2024 | 65.92 | -7.60 | -10.34% | 65.78 | 66.77 | 63.35 | 0 |
| Apr 04 2024 | 73.52 | -0.11 | -0.15% | 73.66 | 74.91 | 72.74 | 0 |
| Apr 03 2024 | 73.63 | 1.43 | 1.98% | 72.58 | 73.63 | 71.03 | 0 |
| Apr 02 2024 | 72.20 | -6.57 | -8.34% | 80.18 | 81.24 | 71.86 | 0 |
| Mar 28 2024 | 78.77 | -0.06 | -0.08% | 79.58 | 80.73 | 78.77 | 0 |
| Mar 27 2024 | 78.83 | 0.07 | 0.09% | 77.84 | 79.94 | 77.37 | 0 |
| Mar 26 2024 | 78.76 | 1.10 | 1.42% | 77.87 | 79.86 | 77.87 | 0 |
| Mar 25 2024 | 77.66 | 4.25 | 5.79% | 74.11 | 77.89 | 74.11 | 0 |
| Mar 22 2024 | 73.41 | 0.11 | 0.15% | 71.08 | 73.65 | 71.08 | 0 |
| Mar 21 2024 | 73.30 | 0.65 | 0.89% | 76.02 | 76.54 | 72.70 | 0 |
| Mar 20 2024 | 72.65 | 0.27 | 0.37% | 71.97 | 72.79 | 71.22 | 0 |
| Mar 19 2024 | 72.38 | 4.39 | 6.46% | 67.11 | 72.45 | 66.90 | 14 |
| Mar 18 2024 | 67.99 | 0.15 | 0.22% | 68.20 | 70.67 | 66.87 | 0 |
| Mar 15 2024 | 67.84 | 2.54 | 3.89% | 65.98 | 68.94 | 65.37 | 0 |
| Mar 14 2024 | 65.30 | -1.88 | -2.80% | 67.83 | 68.77 | 64.88 | 0 |
| Mar 13 2024 | 67.18 | 2.23 | 3.43% | 66.20 | 68.87 | 65.67 | 0 |
| Mar 12 2024 | 64.95 | 5.48 | 9.21% | 60.93 | 65.51 | 59.96 | 9 |
| Mar 11 2024 | 59.47 | -1.32 | -2.17% | 57.87 | 59.47 | 57.04 | 0 |
| Mar 08 2024 | 60.79 | -0.33 | -0.54% | 60.97 | 62.01 | 60.71 | 0 |
| Mar 07 2024 | 61.12 | 0.74 | 1.23% | 58.53 | 61.64 | 58.39 | 0 |
| Mar 06 2024 | 60.38 | 2.88 | 5.01% | 58.26 | 60.80 | 58.26 | 9 |
| Mar 05 2024 | 57.50 | 2.50 | 4.55% | 55.04 | 58.14 | 54.16 | 0 |
| Mar 04 2024 | 55.00 | -0.24 | -0.43% | 54.77 | 55.48 | 54.06 | 0 |
| Mar 01 2024 | 55.24 | 2.92 | 5.58% | 53.70 | 55.84 | 53.52 | 19 |
| Feb 29 2024 | 52.32 | -0.02 | -0.04% | 52.78 | 53.91 | 51.75 | 0 |
| Feb 28 2024 | 52.34 | -0.98 | -1.84% | 51.78 | 52.63 | 51.44 | 0 |
| Feb 27 2024 | 53.32 | 1.08 | 2.07% | 52.45 | 53.44 | 51.11 | 0 |
| Feb 26 2024 | 52.24 | -0.81 | -1.53% | 53.14 | 53.14 | 51.83 | 9 |
