ITCI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 67.00 | -4.21 | -5.91% | 71.12 | 71.25 | 66.95 | 994,208 |
May 07 2024 | 71.21 | 0.20 | 0.28% | 70.50 | 71.635 | 68.61 | 1,128,023 |
May 06 2024 | 71.01 | 2.21 | 3.21% | 68.88 | 71.02 | 68.26 | 750,134 |
May 03 2024 | 68.80 | -1.54 | -2.19% | 71.07 | 71.35 | 68.48 | 909,098 |
May 02 2024 | 70.34 | -2.39 | -3.29% | 73.77 | 73.77 | 69.98 | 1,233,787 |
May 01 2024 | 72.73 | 0.92 | 1.28% | 71.61 | 73.68 | 71.61 | 714,823 |
Apr 30 2024 | 71.81 | -0.49 | -0.68% | 72.45 | 72.825 | 71.38 | 840,680 |
Apr 29 2024 | 72.30 | -0.96 | -1.31% | 73.58 | 73.821 | 71.9712 | 552,276 |
Apr 26 2024 | 73.26 | 1.13 | 1.57% | 72.27 | 73.52 | 71.66 | 594,740 |
Apr 25 2024 | 72.13 | -0.99 | -1.35% | 71.845 | 72.78 | 71.35 | 650,026 |
Apr 24 2024 | 73.12 | -0.89 | -1.20% | 73.74 | 74.12 | 72.41 | 736,511 |
Apr 23 2024 | 74.01 | -0.53 | -0.71% | 75.06 | 76.89 | 73.6884 | 826,594 |
Apr 22 2024 | 74.54 | 2.17 | 3.00% | 74.19 | 75.14 | 72.02 | 1,927,853 |
Apr 19 2024 | 72.37 | 0.37 | 0.51% | 72.31 | 74.56 | 70.93 | 2,189,240 |
Apr 18 2024 | 72.00 | -4.69 | -6.12% | 74.40 | 75.075 | 71.205 | 4,711,026 |
Apr 17 2024 | 76.69 | -3.15 | -3.95% | 79.00 | 83.25 | 76.50 | 2,861,958 |
Apr 16 2024 | 79.84 | 15.08 | 23.29% | 80.14 | 84.89 | 78.71 | 6,308,729 |
Apr 15 2024 | 64.76 | -1.12 | -1.70% | 65.71 | 66.05 | 64.155 | 503,322 |
Apr 12 2024 | 65.88 | -2.09 | -3.07% | 68.04 | 68.67 | 64.84 | 586,929 |
Apr 11 2024 | 67.97 | 0.69 | 1.03% | 67.89 | 68.68 | 66.53 | 431,105 |
Apr 10 2024 | 67.28 | -1.34 | -1.95% | 67.20 | 67.57 | 66.53 | 531,747 |
Apr 09 2024 | 68.62 | 0.92 | 1.36% | 68.07 | 69.015 | 67.90 | 493,243 |
Apr 08 2024 | 67.70 | -0.74 | -1.08% | 68.74 | 68.905 | 67.325 | 376,861 |
Apr 05 2024 | 68.44 | 1.23 | 1.83% | 67.29 | 69.50 | 67.02 | 701,417 |
Apr 04 2024 | 67.21 | -0.11 | -0.16% | 68.49 | 69.33 | 66.61 | 661,496 |
Apr 03 2024 | 67.32 | 0.65 | 0.97% | 66.28 | 68.73 | 65.99 | 586,268 |
Apr 02 2024 | 66.67 | -1.60 | -2.34% | 67.12 | 67.12 | 65.93 | 486,776 |
Apr 01 2024 | 68.27 | -0.93 | -1.34% | 69.20 | 69.36 | 67.73 | 367,886 |
Mar 28 2024 | 69.20 | -0.52 | -0.75% | 69.78 | 70.00 | 68.14 | 902,509 |
Mar 27 2024 | 69.72 | 2.39 | 3.55% | 67.94 | 69.75 | 67.495 | 428,670 |
Mar 26 2024 | 67.33 | -0.64 | -0.94% | 68.88 | 69.2699 | 67.13 | 303,687 |
Mar 25 2024 | 67.97 | -1.05 | -1.52% | 69.59 | 70.07 | 67.82 | 639,309 |
Mar 22 2024 | 69.02 | 0.64 | 0.94% | 68.74 | 69.90 | 68.74 | 821,238 |
Mar 21 2024 | 68.38 | 1.17 | 1.74% | 67.78 | 69.27 | 67.3831 | 631,871 |
Mar 20 2024 | 67.21 | 1.76 | 2.69% | 65.13 | 67.41 | 64.95 | 978,496 |
Mar 19 2024 | 65.45 | 0.08 | 0.12% | 63.91 | 66.67 | 63.87 | 519,085 |
Mar 18 2024 | 65.37 | 0.59 | 0.91% | 64.97 | 65.98 | 64.75 | 488,612 |
Mar 15 2024 | 64.78 | 0.21 | 0.33% | 64.27 | 65.09 | 63.92 | 924,106 |
Mar 14 2024 | 64.57 | -0.64 | -0.98% | 64.96 | 65.10 | 63.30 | 610,667 |
Mar 13 2024 | 65.21 | 0.84 | 1.30% | 64.26 | 65.74 | 64.04 | 594,802 |
Mar 12 2024 | 64.37 | -1.06 | -1.62% | 65.03 | 65.36 | 64.20 | 685,341 |
Mar 11 2024 | 65.43 | -2.05 | -3.04% | 67.32 | 67.59 | 64.495 | 696,446 |
Mar 08 2024 | 67.48 | 0.76 | 1.14% | 67.40 | 69.075 | 66.84 | 608,863 |
Mar 07 2024 | 66.72 | 0.69 | 1.04% | 66.43 | 67.155 | 65.69 | 581,538 |
Mar 06 2024 | 66.03 | -0.59 | -0.89% | 67.40 | 67.96 | 65.96 | 482,122 |
Mar 05 2024 | 66.62 | -0.61 | -0.91% | 67.29 | 67.53 | 65.12 | 881,239 |
Mar 04 2024 | 67.23 | -4.26 | -5.96% | 71.83 | 71.94 | 67.16 | 853,088 |
Mar 01 2024 | 71.49 | 1.97 | 2.83% | 69.93 | 72.305 | 69.7552 | 728,490 |
Feb 29 2024 | 69.52 | -1.61 | -2.26% | 71.56 | 71.75 | 69.13 | 519,589 |
Feb 28 2024 | 71.13 | -1.77 | -2.43% | 72.65 | 72.9914 | 70.93 | 405,691 |
Feb 27 2024 | 72.90 | 1.34 | 1.87% | 72.38 | 73.44 | 71.65 | 641,972 |
Feb 26 2024 | 71.56 | 1.40 | 2.00% | 69.88 | 71.61 | 67.53 | 1,082,983 |
Feb 23 2024 | 70.16 | -1.77 | -2.46% | 71.44 | 71.44 | 68.125 | 1,151,557 |
Feb 22 2024 | 71.93 | -1.35 | -1.84% | 70.35 | 73.04 | 62.78 | 2,012,543 |
Feb 21 2024 | 73.28 | -0.42 | -0.57% | 73.30 | 74.145 | 72.16 | 752,780 |
Feb 20 2024 | 73.70 | -1.95 | -2.58% | 75.05 | 75.65 | 73.09 | 697,286 |
Feb 16 2024 | 75.65 | 0.76 | 1.01% | 74.61 | 76.11 | 73.535 | 861,334 |
Feb 15 2024 | 74.89 | 2.90 | 4.03% | 72.75 | 75.40 | 72.00 | 1,220,987 |
Feb 14 2024 | 71.99 | 1.59 | 2.26% | 71.26 | 72.21 | 70.82 | 611,713 |
Feb 13 2024 | 70.40 | -2.33 | -3.20% | 70.77 | 70.83 | 69.35 | 771,743 |
Feb 12 2024 | 72.73 | -0.04 | -0.05% | 73.39 | 73.81 | 72.02 | 803,758 |
Feb 09 2024 | 72.77 | 1.17 | 1.63% | 71.37 | 73.39 | 70.95 | 729,326 |