ISPU24 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 5,538.25 | 20.25 | 0.37% | 5,529.25 | 5,542.00 | 5,516.25 | 1,209 |
Jun 24 2024 | 5,518.00 | -21.00 | -0.38% | 5,536.25 | 5,560.25 | 5,514.50 | 1,319 |
Jun 21 2024 | 5,539.00 | -10.50 | -0.19% | 5,536.00 | 5,547.50 | 5,522.50 | 1,210 |
Jun 20 2024 | 5,549.50 | -12.75 | -0.23% | 5,582.75 | 5,582.75 | 5,530.00 | 1,823 |
Jun 19 2024 | 5,562.25 | -2.75 | -0.05% | 5,567.50 | 5,568.50 | 5,562.25 | 53 |
Jun 18 2024 | 5,565.00 | 14.50 | 0.26% | 5,550.75 | 5,565.50 | 5,546.75 | 175 |
Jun 17 2024 | 5,550.50 | 47.00 | 0.85% | 5,499.75 | 5,563.00 | 5,499.75 | 139 |
Jun 14 2024 | 5,503.50 | -2.00 | -0.04% | 5,486.00 | 5,506.50 | 5,481.50 | 74 |
Jun 13 2024 | 5,505.50 | 13.00 | 0.24% | 5,511.00 | 5,515.25 | 5,487.00 | 70 |
Jun 12 2024 | 5,492.50 | 41.00 | 0.75% | 5,456.25 | 5,520.00 | 5,456.25 | 132 |
Jun 11 2024 | 5,451.50 | 15.75 | 0.29% | 5,417.00 | 5,451.50 | 5,402.00 | 51 |
Jun 10 2024 | 5,435.75 | 8.50 | 0.16% | 5,412.75 | 5,440.50 | 5,412.75 | 43 |
Jun 07 2024 | 5,427.25 | -5.50 | -0.10% | 5,406.00 | 5,451.50 | 5,406.00 | 29 |
Jun 06 2024 | 5,432.75 | -1.50 | -0.03% | 5,427.25 | 5,432.75 | 5,427.25 | 13 |
Jun 05 2024 | 5,434.25 | 64.00 | 1.19% | 5,415.00 | 5,434.25 | 5,415.00 | 13 |
Jun 04 2024 | 5,370.25 | 5.25 | 0.10% | 5,370.00 | 5,372.00 | 5,369.25 | 7 |
Jun 03 2024 | 5,365.00 | 7.75 | 0.14% | 5,345.00 | 5,365.00 | 5,345.00 | 13 |
May 31 2024 | 5,357.25 | 13.00 | 0.24% | 5,300.00 | 5,357.25 | 5,300.00 | 6 |
May 29 2024 | 5,344.25 | -46.25 | -0.86% | 5,358.00 | 5,358.00 | 5,344.25 | 3 |
May 28 2024 | 5,390.50 | -15.00 | -0.28% | 5,390.25 | 5,395.75 | 5,376.00 | 67 |
May 27 2024 | 5,405.50 | 18.75 | 0.35% | 5,400.00 | 5,409.00 | 5,400.00 | 8 |
May 24 2024 | 5,386.75 | 35.50 | 0.66% | 5,387.50 | 5,389.75 | 5,382.75 | 30 |
May 23 2024 | 5,351.25 | -43.25 | -0.80% | 5,362.00 | 5,362.00 | 5,348.50 | 12 |
May 22 2024 | 5,394.50 | -14.75 | -0.27% | 5,376.00 | 5,395.25 | 5,376.00 | 17 |
May 21 2024 | 5,409.25 | 8.75 | 0.16% | 5,406.75 | 5,414.25 | 5,406.75 | 13 |
May 20 2024 | 5,400.50 | 6.25 | 0.12% | 5,400.00 | 5,400.50 | 5,394.00 | 22 |
May 17 2024 | 5,394.25 | 11.00 | 0.20% | 5,377.00 | 5,394.25 | 5,377.00 | 19 |
May 16 2024 | 5,383.25 | -17.50 | -0.32% | 5,397.00 | 5,397.25 | 5,383.25 | 4 |
May 15 2024 | 5,400.75 | 70.25 | 1.32% | 5,381.00 | 5,400.75 | 5,381.00 | 6 |
May 14 2024 | 5,330.50 | 22.00 | 0.41% | 5,332.00 | 5,339.00 | 5,330.50 | 9 |
May 13 2024 | 5,308.50 | -4.25 | -0.08% | 5,306.00 | 5,310.25 | 5,306.00 | 3 |
May 10 2024 | 5,312.75 | 11.25 | 0.21% | 5,303.75 | 5,312.75 | 5,303.75 | 2 |
May 09 2024 | 5,301.50 | 29.75 | 0.56% | 5,293.00 | 5,303.00 | 5,293.00 | 10 |
May 08 2024 | 5,271.75 | -4.75 | -0.09% | 5,274.00 | 5,279.25 | 5,271.75 | 3 |
May 07 2024 | 5,276.50 | 10.00 | 0.19% | 5,270.00 | 5,279.25 | 5,270.00 | 5 |
May 06 2024 | 5,266.50 | 51.75 | 0.99% | 5,257.00 | 5,267.25 | 5,257.00 | 9 |
May 03 2024 | 5,214.75 | 52.75 | 1.02% | 5,221.25 | 5,221.25 | 5,214.75 | 3 |
May 02 2024 | 5,162.00 | 23.75 | 0.46% | 5,155.00 | 5,162.00 | 5,145.75 | 9 |
Apr 30 2024 | 5,138.25 | -71.75 | -1.38% | 5,160.00 | 5,160.00 | 5,138.25 | 2 |
Apr 29 2024 | 5,210.00 | 10.75 | 0.21% | 5,210.00 | 5,210.00 | 5,210.00 | 2 |
Apr 26 2024 | 5,199.25 | 52.00 | 1.01% | 5,202.75 | 5,202.75 | 5,199.00 | 4 |
Apr 25 2024 | 5,147.25 | -29.25 | -0.57% | 5,146.00 | 5,147.25 | 5,142.25 | 5 |
Apr 24 2024 | 5,176.50 | 7.00 | 0.14% | 5,163.00 | 5,176.50 | 5,163.00 | 4 |
Apr 23 2024 | 5,169.50 | 60.75 | 1.19% | 5,174.00 | 5,174.00 | 5,167.75 | 14 |
Apr 22 2024 | 5,108.75 | 36.50 | 0.72% | 5,135.25 | 5,135.25 | 5,106.50 | 6 |
Apr 19 2024 | 5,072.25 | -37.50 | -0.73% | 5,083.00 | 5,083.00 | 5,068.75 | 3 |
Apr 18 2024 | 5,109.75 | -24.00 | -0.47% | 5,113.25 | 5,113.25 | 5,109.75 | 3 |
Apr 17 2024 | 5,133.75 | -35.75 | -0.69% | 5,139.75 | 5,139.75 | 5,127.75 | 3 |
Apr 16 2024 | 5,169.50 | -3.50 | -0.07% | 5,159.00 | 5,177.00 | 5,155.00 | 5 |
Apr 15 2024 | 5,173.00 | -59.75 | -1.14% | 5,165.50 | 5,173.00 | 5,165.50 | 2 |
Apr 12 2024 | 5,232.75 | -82.75 | -1.56% | 5,228.75 | 5,232.75 | 5,228.75 | 10 |
Apr 11 2024 | 5,315.50 | 37.50 | 0.71% | 5,315.50 | 5,315.50 | 5,315.50 | 1 |
Apr 10 2024 | 5,278.00 | -53.25 | -1.00% | 5,263.25 | 5,278.00 | 5,263.25 | 2 |
Apr 09 2024 | 5,331.25 | 10.25 | 0.19% | 5,295.00 | 5,335.00 | 5,295.00 | 21 |
Apr 08 2024 | 5,321.00 | -8.50 | -0.16% | 5,319.00 | 5,321.00 | 5,317.00 | 5 |
Apr 05 2024 | 5,329.50 | 56.25 | 1.07% | 5,329.50 | 5,329.50 | 5,329.50 | 1 |
Apr 04 2024 | 5,273.25 | -60.00 | -1.13% | 5,273.25 | 5,273.25 | 5,273.25 | 1 |
Apr 03 2024 | 5,333.25 | 8.75 | 0.16% | 5,329.75 | 5,333.25 | 5,329.75 | 11 |
Apr 02 2024 | 5,324.50 | -39.00 | -0.73% | 5,320.00 | 5,328.00 | 5,320.00 | 10 |
Apr 01 2024 | 5,363.50 | -9.75 | -0.18% | 5,365.75 | 5,365.75 | 5,363.50 | 2 |
Mar 28 2024 | 5,373.25 | -1.75 | -0.03% | 5,381.50 | 5,381.50 | 5,373.25 | 3 |