Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I07357 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28 2024 | 34.20 | 0.52 | 1.54% | 34.00 | 34.20 | 33.64 | 0 |
| Nov 27 2024 | 33.68 | 0.28 | 0.84% | 32.85 | 33.78 | 32.81 | 0 |
| Nov 26 2024 | 33.40 | -1.73 | -4.92% | 34.26 | 34.59 | 33.27 | 50 |
| Nov 25 2024 | 35.13 | 0.18 | 0.52% | 35.38 | 35.62 | 34.68 | 300 |
| Nov 22 2024 | 34.95 | 0.60 | 1.75% | 34.49 | 35.06 | 33.95 | 0 |
| Nov 21 2024 | 34.35 | -0.23 | -0.67% | 33.87 | 34.46 | 33.50 | 420 |
| Nov 20 2024 | 34.58 | -1.05 | -2.95% | 35.72 | 35.87 | 34.52 | 0 |
| Nov 19 2024 | 35.63 | 0.14 | 0.39% | 35.91 | 36.16 | 35.16 | 0 |
| Nov 18 2024 | 35.49 | -0.39 | -1.09% | 36.08 | 36.29 | 34.89 | 0 |
| Nov 15 2024 | 35.88 | -0.44 | -1.21% | 35.78 | 36.21 | 35.46 | 0 |
| Nov 14 2024 | 36.32 | 0.71 | 1.99% | 34.33 | 36.60 | 34.22 | 0 |
| Nov 13 2024 | 35.61 | -1.58 | -4.25% | 36.02 | 36.69 | 35.37 | 150 |
| Nov 12 2024 | 37.19 | -6.24 | -14.37% | 39.41 | 39.41 | 37.19 | 0 |
| Nov 11 2024 | 43.43 | 0.70 | 1.64% | 42.50 | 43.69 | 42.50 | 18 |
| Nov 08 2024 | 42.73 | -0.66 | -1.52% | 42.79 | 43.02 | 42.55 | 0 |
| Nov 07 2024 | 43.39 | 0.87 | 2.05% | 43.16 | 43.96 | 42.87 | 50 |
| Nov 06 2024 | 42.52 | -1.17 | -2.68% | 43.56 | 44.95 | 42.12 | 0 |
| Nov 05 2024 | 43.69 | -0.54 | -1.22% | 44.10 | 44.63 | 43.62 | 0 |
| Nov 04 2024 | 44.23 | -0.53 | -1.18% | 44.82 | 45.24 | 44.20 | 0 |
| Nov 01 2024 | 44.76 | 0.57 | 1.29% | 44.08 | 44.85 | 44.01 | 0 |
| Oct 31 2024 | 44.19 | -0.26 | -0.58% | 44.56 | 44.76 | 44.16 | 0 |
| Oct 30 2024 | 44.45 | -1.22 | -2.67% | 45.35 | 45.51 | 44.17 | 0 |
| Oct 29 2024 | 45.67 | -1.45 | -3.08% | 47.14 | 47.25 | 45.63 | 0 |
| Oct 28 2024 | 47.12 | 0.62 | 1.33% | 46.76 | 47.24 | 46.26 | 0 |
| Oct 25 2024 | 46.50 | -0.12 | -0.26% | 46.46 | 46.77 | 46.25 | 100 |
| Oct 24 2024 | 46.62 | 0.62 | 1.35% | 46.77 | 47.56 | 46.60 | 0 |
| Oct 23 2024 | 46.00 | -0.96 | -2.04% | 46.61 | 46.75 | 45.96 | 0 |
| Oct 22 2024 | 46.96 | -0.34 | -0.72% | 46.44 | 47.01 | 46.34 | 0 |
| Oct 21 2024 | 47.30 | -0.75 | -1.56% | 47.84 | 48.10 | 47.30 | 0 |
| Oct 18 2024 | 48.05 | -0.01 | -0.02% | 48.17 | 48.40 | 47.88 | 0 |
| Oct 17 2024 | 48.06 | -0.22 | -0.46% | 47.89 | 48.23 | 47.77 | 0 |
| Oct 16 2024 | 48.28 | -0.14 | -0.29% | 47.99 | 48.70 | 47.55 | 0 |
| Oct 15 2024 | 48.42 | 0.91 | 1.92% | 47.60 | 48.43 | 47.36 | 0 |
| Oct 14 2024 | 47.51 | -0.59 | -1.23% | 47.93 | 47.93 | 47.31 | 0 |
| Oct 11 2024 | 48.10 | -0.87 | -1.78% | 48.18 | 48.37 | 47.65 | 0 |
| Oct 10 2024 | 48.97 | -0.86 | -1.73% | 49.80 | 49.80 | 48.78 | 0 |
| Oct 09 2024 | 49.83 | -4.56 | -8.38% | 52.60 | 52.60 | 49.28 | 90 |
| Oct 08 2024 | 54.39 | -1.14 | -2.05% | 54.49 | 54.78 | 53.98 | 0 |
| Oct 07 2024 | 55.53 | -0.12 | -0.22% | 54.45 | 55.70 | 53.65 | 0 |
| Oct 04 2024 | 55.65 | 0.11 | 0.20% | 55.77 | 56.01 | 55.38 | 0 |
| Oct 03 2024 | 55.54 | -1.44 | -2.53% | 57.06 | 57.06 | 55.54 | 0 |
| Oct 02 2024 | 56.98 | -0.18 | -0.31% | 57.40 | 57.76 | 56.43 | 0 |
| Oct 01 2024 | 57.16 | -0.05 | -0.09% | 58.13 | 58.56 | 56.76 | 0 |
| Sep 30 2024 | 57.21 | -0.13 | -0.23% | 58.04 | 58.46 | 57.21 | 0 |
| Sep 27 2024 | 57.34 | 3.08 | 5.68% | 54.91 | 57.34 | 54.71 | 0 |
| Sep 26 2024 | 54.26 | 0.86 | 1.61% | 53.34 | 54.74 | 53.11 | 0 |
| Sep 25 2024 | 53.40 | -0.44 | -0.82% | 54.28 | 54.55 | 53.08 | 40 |
| Sep 24 2024 | 53.84 | 0.82 | 1.55% | 53.57 | 54.19 | 53.33 | 0 |
| Sep 23 2024 | 53.02 | 0.08 | 0.15% | 53.29 | 53.75 | 52.65 | 0 |
| Sep 20 2024 | 52.94 | -0.92 | -1.71% | 53.44 | 53.90 | 52.83 | 0 |
| Sep 19 2024 | 53.86 | 2.35 | 4.56% | 52.40 | 53.86 | 52.40 | 0 |
| Sep 18 2024 | 51.51 | 0.89 | 1.76% | 50.34 | 51.51 | 50.22 | 0 |
| Sep 17 2024 | 50.62 | 1.33 | 2.70% | 49.83 | 51.02 | 49.57 | 0 |
| Sep 16 2024 | 49.29 | -0.81 | -1.62% | 49.82 | 50.03 | 48.94 | 0 |
| Sep 13 2024 | 50.10 | 0.51 | 1.03% | 49.69 | 50.43 | 49.69 | 0 |
| Sep 12 2024 | 49.59 | -0.40 | -0.80% | 50.48 | 50.48 | 49.46 | 0 |
| Sep 11 2024 | 49.99 | -1.32 | -2.57% | 50.95 | 51.00 | 49.49 | 0 |
| Sep 10 2024 | 51.31 | -1.84 | -3.46% | 52.81 | 52.88 | 51.21 | 0 |
| Sep 09 2024 | 53.15 | -0.98 | -1.81% | 54.19 | 54.46 | 53.08 | 0 |
| Sep 06 2024 | 54.13 | -0.20 | -0.37% | 55.69 | 55.69 | 54.05 | 0 |
| Sep 05 2024 | 54.33 | 2.76 | 5.35% | 51.52 | 55.04 | 51.52 | 0 |
| Sep 04 2024 | 51.57 | -0.03 | -0.06% | 51.43 | 51.85 | 50.61 | 0 |
| Sep 03 2024 | 51.60 | -0.43 | -0.83% | 52.23 | 52.54 | 51.28 | 0 |
| Sep 02 2024 | 52.03 | 0.35 | 0.68% | 51.95 | 52.12 | 51.44 | 0 |
