Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
I07874 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 45.89 | 0.12 | 0.26% | 45.74 | 46.12 | 45.64 | 0 |
| Dec 12 2024 | 45.77 | 0.28 | 0.62% | 46.19 | 46.39 | 45.65 | 0 |
| Dec 11 2024 | 45.49 | 1.22 | 2.76% | 45.03 | 46.25 | 44.83 | 0 |
| Dec 10 2024 | 44.27 | -0.32 | -0.72% | 44.37 | 44.53 | 43.61 | 0 |
| Dec 09 2024 | 44.59 | 0.23 | 0.52% | 44.83 | 44.90 | 44.39 | 0 |
| Dec 06 2024 | 44.36 | -1.03 | -2.27% | 45.37 | 45.63 | 44.16 | 0 |
| Dec 05 2024 | 45.39 | 0.05 | 0.11% | 45.21 | 45.52 | 45.07 | 0 |
| Dec 04 2024 | 45.34 | 0.74 | 1.66% | 44.61 | 45.91 | 44.61 | 0 |
| Dec 03 2024 | 44.60 | 1.30 | 3.00% | 43.88 | 44.63 | 43.56 | 15 |
| Dec 02 2024 | 43.30 | -0.07 | -0.16% | 43.61 | 43.79 | 43.11 | 0 |
| Nov 29 2024 | 43.37 | 0.21 | 0.49% | 43.04 | 43.43 | 42.65 | 0 |
| Nov 28 2024 | 43.16 | -0.11 | -0.25% | 43.26 | 43.26 | 42.92 | 0 |
| Nov 27 2024 | 43.27 | 0.44 | 1.03% | 43.21 | 43.67 | 43.01 | 0 |
| Nov 26 2024 | 42.83 | 0.57 | 1.35% | 42.31 | 43.58 | 42.26 | 15 |
| Nov 25 2024 | 42.26 | -0.43 | -1.01% | 43.13 | 43.13 | 42.26 | 0 |
| Nov 22 2024 | 42.69 | 0.55 | 1.31% | 42.58 | 43.10 | 41.62 | 100 |
| Nov 21 2024 | 42.14 | 0.64 | 1.54% | 41.85 | 42.28 | 41.37 | 30 |
| Nov 20 2024 | 41.50 | 0.07 | 0.17% | 41.45 | 42.27 | 41.09 | 250 |
| Nov 19 2024 | 41.43 | -0.55 | -1.31% | 42.21 | 42.21 | 40.57 | 200 |
| Nov 18 2024 | 41.98 | 0.34 | 0.82% | 41.48 | 41.98 | 41.32 | 0 |
| Nov 15 2024 | 41.64 | 0.58 | 1.41% | 40.94 | 42.18 | 40.94 | 0 |
| Nov 14 2024 | 41.06 | 0.12 | 0.29% | 41.85 | 42.03 | 40.99 | 0 |
| Nov 13 2024 | 40.94 | -0.29 | -0.70% | 41.14 | 41.57 | 40.54 | 0 |
| Nov 12 2024 | 41.23 | -0.68 | -1.62% | 41.96 | 42.44 | 41.17 | 30 |
| Nov 11 2024 | 41.91 | 0.58 | 1.40% | 41.92 | 42.28 | 41.65 | 0 |
| Nov 08 2024 | 41.33 | 1.04 | 2.58% | 40.20 | 41.81 | 40.20 | 0 |
| Nov 07 2024 | 40.29 | 0.39 | 0.98% | 40.14 | 40.55 | 39.69 | 0 |
| Nov 06 2024 | 39.90 | 0.26 | 0.66% | 39.99 | 40.71 | 39.42 | 0 |
| Nov 05 2024 | 39.64 | 0.02 | 0.05% | 39.45 | 39.72 | 39.15 | 0 |
| Nov 04 2024 | 39.62 | 0.17 | 0.43% | 40.27 | 40.27 | 39.31 | 0 |
| Nov 01 2024 | 39.45 | 0.86 | 2.23% | 39.03 | 39.84 | 39.03 | 0 |
| Oct 31 2024 | 38.59 | 0.15 | 0.39% | 38.25 | 38.78 | 38.01 | 0 |
| Oct 30 2024 | 38.44 | -0.06 | -0.16% | 38.70 | 38.88 | 38.44 | 0 |
| Oct 29 2024 | 38.50 | -0.75 | -1.91% | 39.45 | 39.45 | 38.42 | 0 |
| Oct 28 2024 | 39.25 | 0.12 | 0.31% | 38.85 | 39.55 | 38.83 | 0 |
| Oct 25 2024 | 39.13 | 0.98 | 2.57% | 38.84 | 39.82 | 38.59 | 0 |
| Oct 24 2024 | 38.15 | 2.08 | 5.77% | 37.69 | 38.43 | 37.58 | 0 |
| Oct 23 2024 | 36.07 | -0.99 | -2.67% | 36.21 | 36.31 | 35.82 | 0 |
| Oct 22 2024 | 37.06 | 0.70 | 1.93% | 36.71 | 37.06 | 35.81 | 0 |
| Oct 21 2024 | 36.36 | 0.53 | 1.48% | 36.21 | 36.90 | 36.18 | 0 |
| Oct 18 2024 | 35.83 | -1.23 | -3.32% | 37.07 | 37.32 | 35.71 | 0 |
| Oct 17 2024 | 37.06 | 0.86 | 2.38% | 36.21 | 37.23 | 36.12 | 0 |
| Oct 16 2024 | 36.20 | 0.70 | 1.97% | 35.76 | 36.35 | 35.74 | 0 |
| Oct 15 2024 | 35.50 | -0.87 | -2.39% | 35.30 | 35.88 | 35.30 | 0 |
| Oct 14 2024 | 36.37 | -0.22 | -0.60% | 36.63 | 36.63 | 36.26 | 0 |
| Oct 11 2024 | 36.59 | 0.21 | 0.58% | 36.32 | 36.76 | 36.18 | 0 |
| Oct 10 2024 | 36.38 | 0.22 | 0.61% | 36.43 | 36.58 | 36.11 | 0 |
| Oct 09 2024 | 36.16 | 0.22 | 0.61% | 35.77 | 36.21 | 35.74 | 0 |
| Oct 08 2024 | 35.94 | -0.92 | -2.50% | 36.56 | 36.68 | 35.87 | 0 |
| Oct 07 2024 | 36.86 | 0.20 | 0.55% | 36.43 | 37.01 | 35.94 | 0 |
| Oct 04 2024 | 36.66 | 1.40 | 3.97% | 35.46 | 36.92 | 35.46 | 0 |
| Oct 03 2024 | 35.26 | -1.28 | -3.50% | 36.50 | 36.50 | 34.40 | 0 |
| Oct 02 2024 | 36.54 | 0.57 | 1.58% | 36.17 | 36.81 | 36.08 | 0 |
| Oct 01 2024 | 35.97 | 0.36 | 1.01% | 35.33 | 36.06 | 34.84 | 0 |
| Sep 30 2024 | 35.61 | 0.60 | 1.71% | 35.23 | 35.76 | 34.82 | 0 |
| Sep 27 2024 | 35.01 | 0.44 | 1.27% | 34.92 | 35.37 | 34.75 | 50 |
| Sep 26 2024 | 34.57 | -1.99 | -5.44% | 35.38 | 35.66 | 34.56 | 0 |
| Sep 25 2024 | 36.56 | -0.62 | -1.67% | 36.73 | 37.11 | 35.94 | 7 |
| Sep 24 2024 | 37.18 | 0.72 | 1.97% | 37.12 | 37.90 | 37.07 | 0 |
| Sep 23 2024 | 36.46 | -0.16 | -0.44% | 36.30 | 36.70 | 35.97 | 0 |
| Sep 20 2024 | 36.62 | -0.68 | -1.82% | 37.28 | 37.28 | 36.48 | 0 |
| Sep 19 2024 | 37.30 | 1.49 | 4.16% | 36.88 | 37.39 | 36.61 | 100 |
| Sep 18 2024 | 35.81 | 0.78 | 2.23% | 34.89 | 36.14 | 34.89 | 0 |
| Sep 17 2024 | 35.03 | 0.19 | 0.55% | 35.28 | 35.44 | 34.82 | 0 |
| Sep 16 2024 | 34.84 | 1.37 | 4.09% | 34.99 | 34.99 | 34.56 | 0 |
