Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IJAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 31.77 | -0.12 | -0.37% | 31.79 | 31.79 | 31.72 | 5,613 |
| Jul 18 2024 | 31.8892 | -0.21 | -0.67% | 32.11 | 32.15 | 31.83 | 13,521 |
| Jul 17 2024 | 32.104 | -0.09 | -0.29% | 32.1101 | 32.125 | 32.0215 | 4,126 |
| Jul 16 2024 | 32.1979 | 0.16 | 0.49% | 31.99 | 32.21 | 31.99 | 9,866 |
| Jul 15 2024 | 32.04 | -0.20 | -0.64% | 32.12 | 32.13 | 32.04 | 5,628 |
| Jul 12 2024 | 32.245 | 0.21 | 0.66% | 32.135 | 32.32 | 32.135 | 29,396 |
| Jul 11 2024 | 32.0335 | 0.09 | 0.29% | 32.05 | 32.0799 | 32.00 | 7,368 |
| Jul 10 2024 | 31.94 | 0.25 | 0.77% | 31.81 | 31.99 | 31.81 | 3,878 |
| Jul 09 2024 | 31.695 | -0.09 | -0.27% | 31.79 | 31.79 | 31.62 | 19,583 |
| Jul 08 2024 | 31.7804 | -0.08 | -0.25% | 31.93 | 31.93 | 31.75 | 27,348 |
| Jul 05 2024 | 31.86 | 0.12 | 0.37% | 31.68 | 31.88 | 31.68 | 6,921 |
| Jul 03 2024 | 31.7434 | 0.22 | 0.69% | 31.70 | 31.78 | 31.69 | 3,815 |
| Jul 02 2024 | 31.5251 | 0.06 | 0.18% | 31.35 | 31.54 | 31.35 | 19,783 |
| Jul 01 2024 | 31.4698 | 0.10 | 0.32% | 31.49 | 31.54 | 31.391 | 61,334 |
| Jun 28 2024 | 31.37 | 0.00 | 0.00% | 31.37 | 31.37 | 31.37 | 0 |
| Jun 27 2024 | 31.37 | -0.01 | -0.03% | 31.35 | 31.4112 | 31.35 | 3,780 |
| Jun 26 2024 | 31.3784 | -0.12 | -0.37% | 31.29 | 31.4199 | 31.29 | 9,348 |
| Jun 25 2024 | 31.4953 | 0.04 | 0.14% | 31.46 | 31.51 | 31.40 | 5,252 |
| Jun 24 2024 | 31.4527 | 0.13 | 0.43% | 31.50 | 31.51 | 31.43 | 9,981 |
| Jun 21 2024 | 31.3192 | -0.13 | -0.42% | 31.23 | 31.3192 | 31.23 | 3,712 |
| Jun 20 2024 | 31.4499 | 0.03 | 0.10% | 31.47 | 31.49 | 31.39 | 8,136 |
| Jun 18 2024 | 31.42 | 0.08 | 0.27% | 31.29 | 31.43 | 31.29 | 4,117 |
| Jun 17 2024 | 31.3364 | 0.07 | 0.24% | 31.161 | 31.3364 | 31.16 | 2,668 |
| Jun 14 2024 | 31.2627 | -0.23 | -0.74% | 31.20 | 31.3399 | 31.20 | 3,975 |
| Jun 13 2024 | 31.4949 | -0.24 | -0.77% | 31.55 | 31.55 | 31.42 | 25,352 |
| Jun 12 2024 | 31.7393 | 0.22 | 0.71% | 31.76 | 31.88 | 31.565 | 18,619 |
| Jun 11 2024 | 31.5151 | -0.23 | -0.71% | 31.38 | 31.5899 | 31.38 | 7,886 |
| Jun 10 2024 | 31.7401 | -0.02 | -0.06% | 31.69 | 31.75 | 31.67 | 3,251 |
| Jun 07 2024 | 31.7589 | -0.16 | -0.50% | 31.73 | 31.83 | 31.69 | 6,674 |
| Jun 06 2024 | 31.9176 | 0.04 | 0.12% | 31.85 | 31.94 | 31.85 | 7,460 |
| Jun 05 2024 | 31.8803 | 0.14 | 0.46% | 31.82 | 31.91 | 31.78 | 16,910 |
| Jun 04 2024 | 31.7354 | -0.04 | -0.12% | 31.69 | 31.75 | 31.64 | 10,678 |
| Jun 03 2024 | 31.7751 | 0.10 | 0.30% | 31.73 | 31.7751 | 31.66 | 18,759 |
| May 31 2024 | 31.679 | 0.14 | 0.44% | 31.55 | 31.69 | 31.55 | 6,952 |
| May 30 2024 | 31.5396 | 0.16 | 0.50% | 31.55 | 31.62 | 31.47 | 4,303 |
| May 29 2024 | 31.3816 | -0.30 | -0.95% | 31.51 | 31.51 | 31.3307 | 13,322 |
| May 28 2024 | 31.6814 | 0.00 | 0.00% | 31.72 | 31.78 | 31.6101 | 3,310 |
| May 24 2024 | 31.6801 | 0.16 | 0.49% | 31.58 | 31.70 | 31.58 | 3,173 |
| May 23 2024 | 31.525 | -0.07 | -0.21% | 31.785 | 31.785 | 31.45 | 4,861 |
| May 22 2024 | 31.5911 | -0.21 | -0.66% | 31.68 | 31.6999 | 31.5569 | 2,475 |
| May 21 2024 | 31.8018 | 0.29 | 0.93% | 31.70 | 31.83 | 31.70 | 3,400 |
| May 20 2024 | 31.51 | -0.30 | -0.95% | 31.8688 | 31.91 | 31.51 | 3,089 |
| May 17 2024 | 31.8126 | 0.09 | 0.28% | 31.67 | 31.8699 | 31.67 | 7,711 |
| May 16 2024 | 31.7238 | -0.09 | -0.30% | 31.85 | 31.85 | 31.69 | 6,206 |
| May 15 2024 | 31.818 | 0.19 | 0.61% | 31.76 | 31.85 | 31.7152 | 1,838 |
| May 14 2024 | 31.6251 | 0.14 | 0.46% | 31.51 | 31.67 | 31.51 | 9,343 |
| May 13 2024 | 31.4806 | 0.00 | -0.01% | 31.4934 | 31.53 | 31.4301 | 19,481 |
| May 10 2024 | 31.485 | 0.05 | 0.15% | 31.52 | 31.53 | 31.42 | 15,677 |
| May 09 2024 | 31.4391 | 0.13 | 0.41% | 31.36 | 31.48 | 31.32 | 3,532 |
| May 08 2024 | 31.31 | -0.03 | -0.09% | 31.30 | 31.31 | 31.2309 | 18,082 |
| May 07 2024 | 31.3381 | 0.05 | 0.17% | 31.37 | 31.3717 | 31.27 | 7,067 |
| May 06 2024 | 31.2849 | 0.09 | 0.30% | 31.22 | 31.34 | 31.22 | 5,012 |
| May 03 2024 | 31.19 | 0.28 | 0.91% | 31.11 | 31.1988 | 31.0112 | 5,998 |
| May 02 2024 | 30.91 | 0.25 | 0.82% | 30.85 | 30.955 | 30.84 | 3,784 |
| May 01 2024 | 30.66 | -0.13 | -0.43% | 30.69 | 30.9299 | 30.63 | 19,194 |
| Apr 30 2024 | 30.7936 | -0.24 | -0.76% | 30.945 | 30.945 | 30.76 | 9,175 |
| Apr 29 2024 | 31.03 | 0.09 | 0.31% | 30.90 | 31.03 | 30.90 | 5,850 |
| Apr 26 2024 | 30.9351 | 0.14 | 0.44% | 30.82 | 30.9351 | 30.82 | 14,359 |
| Apr 25 2024 | 30.80 | -0.02 | -0.06% | 30.53 | 30.80 | 30.53 | 13,624 |
| Apr 24 2024 | 30.82 | -0.02 | -0.06% | 30.74 | 30.90 | 30.74 | 4,285 |
| Apr 23 2024 | 30.84 | 0.20 | 0.65% | 30.69 | 30.94 | 30.69 | 7,298 |
| Apr 22 2024 | 30.64 | 0.12 | 0.38% | 30.58 | 30.75 | 30.5513 | 6,292 |
