(IE)
7.7000  -0.5100 (-6.21%)
SummaryNewsPress ReleasesChartHistorical
2024-09-15 - 2024-12-15
DateOpenHighLowCloseVolumeAdjusted Close
12/13/20248.108.197.607.70425,4157.70
12/12/20248.418.608.168.21344,2918.21
12/11/20248.598.848.518.51544,3458.51
12/10/20249.219.368.398.50519,3588.50
12/09/20248.879.768.699.19433,0359.19
12/06/20248.939.008.708.87769,0578.87
12/05/20248.959.028.668.85368,4248.85
12/04/20249.079.238.668.90761,9898.90
12/03/20249.419.418.969.07546,4149.07
12/02/20249.579.579.189.28334,8909.28
11/29/20249.259.809.259.51281,4259.51
11/27/20248.769.238.719.23373,8979.23
11/26/20249.459.458.648.74404,9538.74
11/25/20249.649.699.219.48718,7069.48
11/22/20249.569.729.359.59320,9899.59
11/21/20249.089.509.089.48342,2959.48
11/20/20249.389.608.979.08357,7629.08
11/19/20249.199.499.139.42725,3879.42
11/18/20249.489.569.059.13527,7279.13
11/15/202410.1710.349.449.462,442,8409.46
11/14/202410.0110.209.6210.06647,25610.06
11/13/202410.5910.749.9310.01589,32610.01
11/12/202410.8210.8810.3110.50531,99910.50
11/11/202410.8810.8810.2710.81481,91810.81
11/08/202410.9411.1910.8310.95534,63610.95
11/07/202411.2111.3711.0311.20732,21311.20
11/06/202411.3511.6210.4110.901,200,32510.90
11/05/202410.7010.8510.3710.85663,37510.85
11/04/202410.3410.6510.2010.64417,83710.64
11/01/202410.3010.6410.1910.36655,08410.36
10/31/202410.7010.7010.1210.15460,12110.15
10/30/202411.0211.0910.5510.67392,85810.67
10/29/202411.1111.2310.7911.13531,09111.13
10/28/202411.0011.3410.8911.14527,64511.14
10/25/202410.7411.0910.4410.92462,22510.92
10/24/202410.6310.8110.2510.55363,36010.55
10/23/202410.3910.8110.1510.68387,12910.68
10/22/202410.0710.6110.0710.60373,22010.60
10/21/202410.1210.349.8610.03384,05210.03
10/18/202410.0410.359.9110.02445,98610.02
10/17/20249.8910.289.839.90425,9269.90
10/16/20249.359.969.359.90770,3859.90
10/15/20249.049.439.009.24480,8459.24
10/14/20248.799.208.709.11265,5009.11
10/11/20248.588.948.588.88304,5558.88
10/10/20248.478.618.318.50369,9188.50
10/09/20248.908.918.518.52392,7778.52
10/08/20249.039.128.678.94443,8858.94
10/07/20248.769.198.719.16330,1579.16
10/04/20248.909.088.728.76348,6968.76
10/03/20248.518.658.358.61469,9518.61
10/02/20248.538.998.388.76425,0568.76
10/01/20248.538.818.408.48568,1028.48
9/30/20248.598.738.328.46392,9678.46
9/27/20248.839.018.678.71508,9498.71
9/26/20248.368.898.358.82892,8138.82
9/25/20248.338.467.927.94605,9997.94
9/24/20247.618.497.588.411,787,5078.41
9/23/20247.347.437.157.411,080,9987.41
9/20/20247.607.607.157.223,600,8597.22
9/19/20247.647.727.377.601,436,2457.60
9/18/20247.417.827.217.391,585,4247.39
9/17/20247.307.527.187.36931,5707.36
9/16/20247.888.047.137.301,629,0307.30