Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
INTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 06 2025 | 62.64 | -1.03 | -1.62% | 63.84 | 63.84 | 61.1303 | 517,566 |
| Jan 03 2025 | 63.67 | -0.96 | -1.49% | 63.92 | 65.37 | 63.195 | 432,593 |
| Jan 02 2025 | 64.63 | 0.54 | 0.84% | 64.48 | 64.72 | 63.29 | 340,164 |
| Dec 31 2024 | 64.09 | -0.93 | -1.43% | 65.23 | 65.44 | 63.604 | 416,230 |
| Dec 30 2024 | 65.02 | -0.83 | -1.26% | 64.70 | 65.995 | 63.832 | 671,776 |
| Dec 27 2024 | 65.85 | -2.15 | -3.16% | 67.56 | 67.91 | 64.90 | 340,335 |
| Dec 26 2024 | 68.00 | 1.94 | 2.94% | 66.02 | 68.06 | 65.53 | 345,526 |
| Dec 24 2024 | 66.06 | 1.17 | 1.80% | 65.50 | 67.03 | 65.16 | 297,284 |
| Dec 23 2024 | 64.89 | -0.30 | -0.46% | 64.89 | 65.39 | 64.10 | 434,348 |
| Dec 20 2024 | 65.19 | 0.58 | 0.90% | 63.11 | 66.47 | 63.11 | 3,167,047 |
| Dec 19 2024 | 64.61 | 0.18 | 0.28% | 65.44 | 65.44 | 63.6528 | 728,969 |
| Dec 18 2024 | 64.43 | -1.37 | -2.08% | 66.23 | 67.95 | 63.61 | 856,833 |
| Dec 17 2024 | 65.80 | -2.56 | -3.74% | 67.68 | 68.1101 | 64.43 | 899,115 |
| Dec 16 2024 | 68.36 | -0.27 | -0.39% | 69.75 | 69.785 | 68.33 | 789,427 |
| Dec 13 2024 | 68.63 | -0.84 | -1.21% | 69.09 | 70.61 | 68.24 | 519,247 |
| Dec 12 2024 | 69.47 | -0.53 | -0.76% | 69.94 | 71.34 | 69.22 | 633,115 |
| Dec 11 2024 | 70.00 | 1.89 | 2.77% | 68.79 | 70.19 | 68.39 | 522,362 |
| Dec 10 2024 | 68.11 | 1.05 | 1.57% | 67.16 | 69.33 | 66.83 | 609,709 |
| Dec 09 2024 | 67.06 | 0.60 | 0.90% | 67.05 | 68.88 | 66.84 | 743,335 |
| Dec 06 2024 | 66.46 | -0.50 | -0.75% | 67.20 | 67.67 | 66.17 | 406,084 |
| Dec 05 2024 | 66.96 | -0.63 | -0.93% | 67.50 | 68.78 | 66.875 | 659,777 |
| Dec 04 2024 | 67.59 | 2.36 | 3.62% | 65.93 | 67.7299 | 65.40 | 605,218 |
| Dec 03 2024 | 65.23 | 0.98 | 1.53% | 64.00 | 65.29 | 63.8339 | 778,311 |
| Dec 02 2024 | 64.25 | 1.70 | 2.72% | 62.23 | 64.30 | 62.12 | 636,163 |
| Nov 29 2024 | 62.55 | 2.40 | 3.99% | 60.85 | 64.56 | 60.53 | 317,814 |
| Nov 27 2024 | 60.15 | -1.17 | -1.91% | 60.91 | 61.14 | 59.6423 | 329,442 |
| Nov 26 2024 | 61.32 | 1.40 | 2.34% | 59.56 | 61.37 | 59.24 | 413,001 |
| Nov 25 2024 | 59.92 | -0.34 | -0.56% | 60.66 | 60.66 | 58.39 | 671,639 |
| Nov 22 2024 | 60.26 | 1.11 | 1.88% | 59.52 | 60.8263 | 59.16 | 581,602 |
| Nov 21 2024 | 59.15 | 0.78 | 1.34% | 59.09 | 59.77 | 58.51 | 665,099 |
| Nov 20 2024 | 58.37 | 0.48 | 0.83% | 58.00 | 58.42 | 57.00 | 327,754 |
| Nov 19 2024 | 57.89 | 1.53 | 2.71% | 55.70 | 58.115 | 55.70 | 335,112 |
| Nov 18 2024 | 56.36 | 0.23 | 0.41% | 56.42 | 56.65 | 55.80 | 300,386 |
| Nov 15 2024 | 56.13 | -0.79 | -1.39% | 56.90 | 56.95 | 55.485 | 374,264 |
| Nov 14 2024 | 56.92 | -0.82 | -1.42% | 57.84 | 58.34 | 56.20 | 699,690 |
| Nov 13 2024 | 57.74 | -1.43 | -2.42% | 59.06 | 59.9499 | 57.65 | 527,544 |
| Nov 12 2024 | 59.17 | -0.89 | -1.48% | 59.35 | 60.885 | 59.04 | 523,707 |
| Nov 11 2024 | 60.06 | 0.67 | 1.13% | 60.37 | 60.6108 | 59.585 | 516,609 |
| Nov 08 2024 | 59.39 | -0.25 | -0.42% | 59.63 | 59.82 | 57.15 | 701,206 |
| Nov 07 2024 | 59.64 | 0.88 | 1.50% | 57.78 | 59.925 | 56.48 | 988,552 |
| Nov 06 2024 | 58.76 | 8.29 | 16.43% | 52.88 | 59.275 | 52.635 | 1,278,464 |
| Nov 05 2024 | 50.47 | 0.25 | 0.50% | 52.50 | 54.68 | 49.855 | 1,594,500 |
| Nov 04 2024 | 50.22 | 0.72 | 1.45% | 49.18 | 50.245 | 48.58 | 734,445 |
| Nov 01 2024 | 49.50 | -0.67 | -1.34% | 50.16 | 50.87 | 49.3136 | 729,430 |
| Oct 31 2024 | 50.17 | -0.98 | -1.92% | 51.14 | 51.38 | 50.16 | 412,688 |
| Oct 30 2024 | 51.15 | 0.34 | 0.67% | 50.93 | 51.35 | 50.755 | 288,216 |
| Oct 29 2024 | 50.81 | 0.35 | 0.69% | 50.38 | 51.67 | 50.27 | 839,070 |
| Oct 28 2024 | 50.46 | 0.22 | 0.44% | 50.61 | 50.93 | 50.17 | 621,360 |
| Oct 25 2024 | 50.24 | 0.25 | 0.50% | 50.12 | 50.61 | 49.75 | 461,063 |
| Oct 24 2024 | 49.99 | 0.60 | 1.21% | 49.64 | 50.27 | 49.49 | 372,447 |
| Oct 23 2024 | 49.39 | 0.00 | 0.00% | 49.25 | 49.99 | 48.84 | 622,889 |
| Oct 22 2024 | 49.39 | -0.12 | -0.24% | 49.27 | 49.77 | 49.01 | 567,376 |
| Oct 21 2024 | 49.51 | -0.55 | -1.10% | 50.15 | 50.29 | 49.00 | 492,743 |
| Oct 18 2024 | 50.06 | 0.28 | 0.56% | 50.08 | 50.88 | 49.88 | 830,408 |
| Oct 17 2024 | 49.78 | 0.12 | 0.24% | 50.00 | 50.17 | 49.2169 | 298,901 |
| Oct 16 2024 | 49.66 | 0.14 | 0.28% | 49.85 | 49.85 | 48.70 | 259,096 |
| Oct 15 2024 | 49.52 | 0.96 | 1.98% | 48.56 | 49.97 | 47.75 | 339,014 |
| Oct 14 2024 | 48.56 | 0.97 | 2.04% | 48.04 | 48.72 | 48.04 | 429,439 |
| Oct 11 2024 | 47.59 | 0.31 | 0.66% | 47.22 | 48.43 | 47.08 | 627,138 |
| Oct 10 2024 | 47.28 | 0.29 | 0.62% | 46.94 | 48.17 | 46.53 | 480,783 |
| Oct 09 2024 | 46.99 | 1.64 | 3.62% | 45.42 | 47.07 | 45.42 | 331,884 |
