Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AI.DB.G Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 86.70 | -0.90 | -1.03% | 90.00 | 90.00 | 86.70 | 15,000 |
| May 01 2024 | 87.60 | 0.00 | 0.00% | 87.60 | 87.60 | 87.60 | 0 |
| Apr 30 2024 | 87.60 | 0.00 | 0.00% | 87.60 | 87.60 | 87.60 | 0 |
| Apr 29 2024 | 87.60 | -2.40 | -2.67% | 87.61 | 87.61 | 87.60 | 21,000 |
| Apr 26 2024 | 90.00 | 0.00 | 0.00% | 90.00 | 90.00 | 90.00 | 0 |
| Apr 25 2024 | 90.00 | 1.50 | 1.69% | 90.00 | 90.00 | 90.00 | 5,000 |
| Apr 24 2024 | 88.50 | 0.00 | 0.00% | 88.50 | 88.50 | 88.50 | 0 |
| Apr 23 2024 | 88.50 | -0.75 | -0.84% | 88.50 | 88.50 | 88.50 | 103,000 |
| Apr 22 2024 | 89.25 | 0.00 | 0.00% | 89.25 | 89.25 | 89.25 | 0 |
| Apr 19 2024 | 89.25 | -1.24 | -1.37% | 89.25 | 89.25 | 89.25 | 20,000 |
| Apr 18 2024 | 90.49 | 0.00 | 0.00% | 90.49 | 90.49 | 90.49 | 0 |
| Apr 17 2024 | 90.49 | 0.00 | 0.00% | 90.49 | 90.49 | 90.49 | 0 |
| Apr 16 2024 | 90.49 | 0.00 | 0.00% | 90.49 | 90.49 | 90.49 | 0 |
| Apr 15 2024 | 90.49 | 0.49 | 0.54% | 90.49 | 90.49 | 90.49 | 14,000 |
| Apr 12 2024 | 90.00 | 0.00 | 0.00% | 90.00 | 90.00 | 90.00 | 8,000 |
| Apr 11 2024 | 90.00 | 0.00 | 0.00% | 90.00 | 90.00 | 90.00 | 0 |
| Apr 10 2024 | 90.00 | 0.00 | 0.00% | 90.00 | 90.00 | 90.00 | 0 |
| Apr 09 2024 | 90.00 | 0.00 | 0.00% | 90.00 | 90.00 | 90.00 | 23,000 |
| Apr 08 2024 | 90.00 | -0.50 | -0.55% | 90.05 | 90.05 | 90.00 | 61,000 |
| Apr 05 2024 | 90.50 | -0.50 | -0.55% | 91.00 | 91.00 | 90.50 | 21,000 |
| Apr 04 2024 | 91.00 | 1.00 | 1.11% | 91.00 | 91.00 | 91.00 | 1,000 |
| Apr 03 2024 | 90.00 | -2.50 | -2.70% | 90.11 | 90.11 | 90.00 | 100,000 |
| Apr 02 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 0 |
| Apr 01 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 9,000 |
| Mar 28 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 15,000 |
| Mar 27 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 0 |
| Mar 26 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 0 |
| Mar 25 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 0 |
| Mar 22 2024 | 92.50 | 0.00 | 0.00% | 92.50 | 92.50 | 92.50 | 4,000 |
| Mar 21 2024 | 92.50 | 0.80 | 0.87% | 92.50 | 92.50 | 92.50 | 18,000 |
| Mar 20 2024 | 91.70 | 0.00 | 0.00% | 91.70 | 91.70 | 91.70 | 0 |
| Mar 19 2024 | 91.70 | 0.00 | 0.00% | 91.70 | 91.70 | 91.70 | 0 |
| Mar 18 2024 | 91.70 | 0.00 | 0.00% | 91.70 | 91.70 | 91.70 | 0 |
| Mar 15 2024 | 91.70 | 0.00 | 0.00% | 91.70 | 91.70 | 91.70 | 0 |
| Mar 14 2024 | 91.70 | 0.00 | 0.00% | 91.70 | 91.70 | 91.70 | 0 |
| Mar 13 2024 | 91.70 | 0.00 | 0.00% | 91.70 | 91.70 | 91.70 | 0 |
| Mar 12 2024 | 91.70 | 0.00 | 0.00% | 91.70 | 91.70 | 91.70 | 2,000 |
| Mar 11 2024 | 91.70 | 0.85 | 0.94% | 91.70 | 91.70 | 91.70 | 5,000 |
| Mar 08 2024 | 90.85 | 2.85 | 3.24% | 90.85 | 90.85 | 90.85 | 9,000 |
| Mar 07 2024 | 88.00 | 0.00 | 0.00% | 88.00 | 88.00 | 88.00 | 10,000 |
| Mar 06 2024 | 88.00 | 1.00 | 1.15% | 88.00 | 88.00 | 88.00 | 25,000 |
| Mar 05 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0 |
| Mar 04 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0 |
| Mar 01 2024 | 87.00 | -2.98 | -3.31% | 89.50 | 89.50 | 87.00 | 8,000 |
| Feb 29 2024 | 89.98 | 0.00 | 0.00% | 89.96 | 89.98 | 89.96 | 28,000 |
| Feb 28 2024 | 89.98 | 2.48 | 2.83% | 89.92 | 90.00 | 89.92 | 145,000 |
| Feb 27 2024 | 87.50 | -2.42 | -2.69% | 87.50 | 87.50 | 87.50 | 11,000 |
| Feb 26 2024 | 89.92 | 0.00 | 0.00% | 89.92 | 89.92 | 89.92 | 0 |
| Feb 23 2024 | 89.92 | 0.00 | 0.00% | 89.92 | 89.92 | 89.92 | 0 |
| Feb 22 2024 | 89.92 | -1.08 | -1.19% | 87.10 | 89.92 | 87.00 | 25,000 |
| Feb 21 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 0 |
| Feb 20 2024 | 91.00 | -0.72 | -0.78% | 91.00 | 91.00 | 91.00 | 20,000 |
| Feb 16 2024 | 91.72 | 1.00 | 1.10% | 91.72 | 91.72 | 91.72 | 9,000 |
| Feb 15 2024 | 90.72 | 2.72 | 3.09% | 90.72 | 90.72 | 90.72 | 8,000 |
| Feb 14 2024 | 88.00 | 1.00 | 1.15% | 88.00 | 88.00 | 88.00 | 8,000 |
| Feb 13 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0 |
| Feb 12 2024 | 87.00 | -1.00 | -1.14% | 88.50 | 88.50 | 87.00 | 9,000 |
| Feb 09 2024 | 88.00 | 0.00 | 0.00% | 88.00 | 88.00 | 88.00 | 4,000 |
| Feb 08 2024 | 88.00 | 1.00 | 1.15% | 88.00 | 88.00 | 88.00 | 0 |
| Feb 07 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0 |
| Feb 06 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0 |
| Feb 05 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0 |
