Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ISCB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 53.532 | 0.00 | 0.00% | 53.532 | 53.532 | 53.532 | 0 |
| Jun 27 2024 | 53.532 | 0.28 | 0.52% | 53.36 | 53.532 | 53.2794 | 3,183 |
| Jun 26 2024 | 53.2556 | -0.01 | -0.03% | 52.97 | 53.2556 | 52.97 | 2,315 |
| Jun 25 2024 | 53.2704 | -0.50 | -0.93% | 53.71 | 53.71 | 53.0701 | 1,613 |
| Jun 24 2024 | 53.7683 | 0.43 | 0.80% | 53.51 | 53.94 | 53.51 | 12,317 |
| Jun 21 2024 | 53.3414 | 0.16 | 0.31% | 53.30 | 53.50 | 53.13 | 1,577 |
| Jun 20 2024 | 53.1764 | -0.22 | -0.41% | 53.38 | 53.5667 | 53.08 | 4,651 |
| Jun 18 2024 | 53.398 | 0.07 | 0.13% | 53.31 | 53.5897 | 53.27 | 5,995 |
| Jun 17 2024 | 53.3269 | 0.41 | 0.77% | 52.97 | 53.37 | 52.65 | 8,702 |
| Jun 14 2024 | 52.9209 | -0.82 | -1.52% | 53.02 | 53.0301 | 52.7351 | 4,338 |
| Jun 13 2024 | 53.7391 | -0.54 | -1.00% | 54.14 | 54.14 | 53.59 | 1,454 |
| Jun 12 2024 | 54.2813 | 0.84 | 1.58% | 54.68 | 54.80 | 54.2254 | 1,215 |
| Jun 11 2024 | 53.4368 | -0.34 | -0.64% | 53.10 | 53.4368 | 53.10 | 1,141 |
| Jun 10 2024 | 53.7813 | 0.05 | 0.10% | 53.27 | 53.90 | 53.27 | 6,801 |
| Jun 07 2024 | 53.7289 | -0.53 | -0.99% | 53.51 | 53.82 | 53.51 | 1,006 |
| Jun 06 2024 | 54.2634 | -0.23 | -0.42% | 54.32 | 54.34 | 54.2634 | 624 |
| Jun 05 2024 | 54.4932 | 0.69 | 1.28% | 53.96 | 54.5085 | 53.88 | 3,616 |
| Jun 04 2024 | 53.8058 | -0.70 | -1.28% | 54.18 | 54.18 | 53.73 | 1,582 |
| Jun 03 2024 | 54.5058 | -0.21 | -0.38% | 55.29 | 55.29 | 54.26 | 1,493 |
| May 31 2024 | 54.7143 | 0.48 | 0.89% | 54.55 | 54.7143 | 54.195 | 2,820 |
| May 30 2024 | 54.2334 | 0.47 | 0.88% | 54.03 | 54.2334 | 54.03 | 2,515 |
| May 29 2024 | 53.7617 | -0.68 | -1.25% | 53.94 | 53.94 | 53.65 | 6,411 |
| May 28 2024 | 54.4417 | -0.22 | -0.40% | 54.99 | 54.99 | 54.4417 | 77 |
| May 24 2024 | 54.6614 | 0.53 | 0.98% | 54.32 | 54.6614 | 54.21 | 1,801 |
| May 23 2024 | 54.1319 | -0.87 | -1.59% | 55.19 | 55.19 | 53.9782 | 2,074 |
| May 22 2024 | 55.0062 | -0.43 | -0.77% | 55.32 | 55.4186 | 54.8691 | 2,049 |
| May 21 2024 | 55.4334 | -0.12 | -0.22% | 55.38 | 55.4794 | 55.24 | 1,825 |
| May 20 2024 | 55.5539 | 0.13 | 0.24% | 55.44 | 55.771 | 55.28 | 6,549 |
| May 17 2024 | 55.4212 | 0.03 | 0.06% | 55.31 | 55.5399 | 55.31 | 3,341 |
| May 16 2024 | 55.39 | -0.50 | -0.89% | 55.61 | 55.6785 | 55.39 | 4,150 |
| May 15 2024 | 55.8887 | 0.40 | 0.72% | 55.99 | 55.99 | 55.68 | 4,090 |
| May 14 2024 | 55.4879 | 0.64 | 1.17% | 55.53 | 55.53 | 55.26 | 2,106 |
| May 13 2024 | 54.8455 | 0.09 | 0.17% | 54.84 | 55.275 | 54.83 | 3,569 |
| May 10 2024 | 54.754 | -0.19 | -0.35% | 55.19 | 55.19 | 54.61 | 1,300 |
| May 09 2024 | 54.9465 | 0.55 | 1.02% | 54.45 | 54.9465 | 54.45 | 1,083 |
| May 08 2024 | 54.393 | -0.24 | -0.44% | 54.28 | 54.4123 | 54.1904 | 4,043 |
| May 07 2024 | 54.635 | 0.15 | 0.27% | 54.66 | 54.9805 | 54.5901 | 3,141 |
| May 06 2024 | 54.4854 | 0.67 | 1.25% | 54.51 | 54.57 | 54.395 | 4,498 |
| May 03 2024 | 53.8115 | 0.53 | 0.99% | 54.20 | 54.20 | 53.7062 | 4,609 |
| May 02 2024 | 53.2841 | 0.75 | 1.44% | 53.32 | 53.32 | 52.9846 | 2,152 |
| May 01 2024 | 52.5301 | 0.13 | 0.24% | 52.44 | 52.5301 | 52.3917 | 643 |
| Apr 30 2024 | 52.4024 | -0.95 | -1.78% | 52.80 | 53.09 | 52.4024 | 3,589 |
| Apr 29 2024 | 53.3544 | 0.30 | 0.56% | 53.06 | 53.44 | 53.06 | 4,395 |
| Apr 26 2024 | 53.0572 | 0.38 | 0.72% | 52.66 | 53.2999 | 52.66 | 2,004 |
| Apr 25 2024 | 52.6787 | -0.41 | -0.77% | 52.51 | 52.6787 | 52.15 | 1,899 |
| Apr 24 2024 | 53.0889 | -0.04 | -0.08% | 53.13 | 53.24 | 52.80 | 5,391 |
| Apr 23 2024 | 53.1309 | 0.86 | 1.64% | 52.47 | 53.1881 | 52.47 | 2,868 |
| Apr 22 2024 | 52.2719 | 0.53 | 1.03% | 51.85 | 52.5679 | 51.85 | 3,225 |
| Apr 19 2024 | 51.7392 | 0.25 | 0.48% | 51.38 | 51.7947 | 51.38 | 1,357 |
| Apr 18 2024 | 51.493 | -0.11 | -0.22% | 51.73 | 51.99 | 51.3201 | 1,356 |
| Apr 17 2024 | 51.6068 | -0.37 | -0.72% | 52.36 | 52.36 | 51.46 | 2,644 |
| Apr 16 2024 | 51.9802 | -0.29 | -0.56% | 51.51 | 52.08 | 51.51 | 5,878 |
| Apr 15 2024 | 52.2725 | -0.65 | -1.24% | 53.40 | 53.40 | 52.1004 | 6,273 |
| Apr 12 2024 | 52.9272 | -1.03 | -1.91% | 53.58 | 53.58 | 52.85 | 3,205 |
| Apr 11 2024 | 53.9551 | 0.18 | 0.34% | 53.89 | 54.13 | 53.515 | 13,013 |
| Apr 10 2024 | 53.7749 | -1.38 | -2.50% | 53.97 | 54.05 | 53.3899 | 16,839 |
| Apr 09 2024 | 55.1533 | 0.21 | 0.39% | 55.03 | 55.17 | 54.741 | 6,204 |
| Apr 08 2024 | 54.9393 | 0.36 | 0.66% | 54.73 | 55.008 | 54.73 | 3,037 |
| Apr 05 2024 | 54.58 | 0.24 | 0.45% | 54.14 | 54.80 | 54.14 | 3,990 |
| Apr 04 2024 | 54.3374 | -0.54 | -0.98% | 55.43 | 55.52 | 54.3374 | 9,015 |
| Apr 03 2024 | 54.8735 | 0.26 | 0.48% | 54.49 | 54.9899 | 54.49 | 4,986 |
| Apr 02 2024 | 54.61 | -1.02 | -1.84% | 54.81 | 54.81 | 54.4108 | 8,106 |
