Register for streaming realtime charts, analysis tools, and prices.
ITAPIR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 183.28 | -3.24 | -1.74% | 185.90 | 185.98 | 183.28 | 948 |
| Jun 12 2024 | 186.52 | 2.34 | 1.27% | 186.04 | 186.56 | 185.98 | 2,280 |
| Jun 11 2024 | 184.18 | -2.48 | -1.33% | 185.22 | 185.30 | 184.18 | 222 |
| Jun 10 2024 | 186.66 | -1.82 | -0.97% | 187.50 | 187.50 | 186.66 | 7 |
| Jun 07 2024 | 188.48 | -0.40 | -0.21% | 189.00 | 189.00 | 188.48 | 248 |
| Jun 06 2024 | 188.88 | 1.50 | 0.80% | 187.96 | 188.88 | 187.66 | 158 |
| Jun 05 2024 | 187.38 | -0.98 | -0.52% | 187.84 | 188.34 | 187.38 | 158 |
| Jun 04 2024 | 188.36 | -1.00 | -0.53% | 188.36 | 188.36 | 188.36 | 6 |
| Jun 03 2024 | 189.36 | 1.12 | 0.59% | 190.26 | 190.26 | 189.36 | 147 |
| May 31 2024 | 188.24 | 0.38 | 0.20% | 188.44 | 188.44 | 188.02 | 143 |
| May 30 2024 | 187.86 | 1.76 | 0.95% | 187.00 | 187.86 | 186.88 | 241 |
| May 29 2024 | 186.10 | -2.70 | -1.43% | 186.16 | 186.34 | 186.10 | 532 |
| May 28 2024 | 188.80 | 0.38 | 0.20% | 188.80 | 188.80 | 188.80 | 32 |
| May 27 2024 | 188.42 | 0.88 | 0.47% | 188.10 | 188.42 | 188.10 | 447 |
| May 24 2024 | 187.54 | -0.12 | -0.06% | 187.54 | 187.54 | 187.54 | 16 |
| May 23 2024 | 187.66 | -0.04 | -0.02% | 187.46 | 187.66 | 187.46 | 90 |
| May 22 2024 | 187.70 | 0.60 | 0.32% | 188.20 | 188.20 | 187.70 | 455 |
| May 21 2024 | 187.10 | -2.54 | -1.34% | 187.10 | 187.10 | 187.10 | 163 |
| May 20 2024 | 189.64 | 0.64 | 0.34% | 190.04 | 190.14 | 189.64 | 1,556 |
| May 17 2024 | 189.00 | 0.12 | 0.06% | 188.88 | 189.00 | 188.88 | 411 |
| May 16 2024 | 188.88 | 0.34 | 0.18% | 188.50 | 188.96 | 188.50 | 109 |
| May 15 2024 | 188.54 | 1.08 | 0.58% | 188.38 | 188.70 | 188.28 | 127 |
| May 14 2024 | 187.46 | 1.84 | 0.99% | 186.66 | 187.46 | 186.66 | 14 |
| May 13 2024 | 185.62 | 0.20 | 0.11% | 185.62 | 185.62 | 185.62 | 68 |
| May 10 2024 | 185.42 | 1.44 | 0.78% | 184.78 | 186.00 | 184.78 | 222 |
| May 09 2024 | 183.98 | 0.60 | 0.33% | 183.22 | 183.98 | 183.22 | 238 |
| May 08 2024 | 183.38 | 0.12 | 0.07% | 183.34 | 183.38 | 183.34 | 151 |
| May 07 2024 | 183.26 | 1.94 | 1.07% | 183.28 | 183.28 | 183.26 | 100 |
| May 06 2024 | 181.32 | 2.40 | 1.34% | 181.32 | 181.32 | 181.32 | 16 |
| May 03 2024 | 178.92 | -1.86 | -1.03% | 180.40 | 180.40 | 178.92 | 176 |
| May 02 2024 | 180.78 | 0.28 | 0.16% | 180.78 | 180.78 | 180.78 | 12 |
| Apr 30 2024 | 180.50 | 0.50 | 0.28% | 181.36 | 181.36 | 180.50 | 70 |
| Apr 29 2024 | 180.00 | 0.54 | 0.30% | 180.34 | 180.34 | 180.00 | 304 |
| Apr 26 2024 | 179.46 | 0.00 | 0.00% | 179.46 | 179.46 | 179.46 | 0 |
| Apr 25 2024 | 179.46 | 0.00 | 0.00% | 179.46 | 179.46 | 179.46 | 0 |
| Apr 24 2024 | 179.46 | 3.24 | 1.84% | 179.46 | 179.46 | 179.44 | 144 |
| Apr 23 2024 | 176.22 | 0.00 | 0.00% | 176.22 | 176.22 | 176.22 | 0 |
| Apr 22 2024 | 176.22 | 1.54 | 0.88% | 175.92 | 176.22 | 175.92 | 37 |
| Apr 19 2024 | 174.68 | 0.42 | 0.24% | 174.68 | 174.68 | 174.68 | 4 |
| Apr 18 2024 | 174.26 | 0.92 | 0.53% | 174.16 | 174.26 | 174.16 | 600 |
| Apr 17 2024 | 173.34 | 1.32 | 0.77% | 173.36 | 173.36 | 173.34 | 200 |
| Apr 16 2024 | 172.02 | -3.72 | -2.12% | 172.46 | 172.46 | 172.02 | 268 |
| Apr 15 2024 | 175.74 | -0.04 | -0.02% | 175.74 | 175.74 | 175.74 | 12 |
| Apr 12 2024 | 175.78 | -0.30 | -0.17% | 175.78 | 175.78 | 175.78 | 40 |
| Apr 11 2024 | 176.08 | 0.00 | 0.00% | 176.08 | 176.08 | 176.08 | 0 |
| Apr 10 2024 | 176.08 | -0.30 | -0.17% | 176.08 | 176.08 | 176.08 | 10 |
| Apr 09 2024 | 176.38 | -0.44 | -0.25% | 177.02 | 177.02 | 176.38 | 41 |
| Apr 08 2024 | 176.82 | 1.02 | 0.58% | 176.38 | 177.16 | 176.38 | 633 |
| Apr 05 2024 | 175.80 | -2.66 | -1.49% | 175.74 | 175.80 | 175.74 | 37 |
| Apr 04 2024 | 178.46 | 0.46 | 0.26% | 178.08 | 178.46 | 178.06 | 252 |
| Apr 03 2024 | 178.00 | 1.02 | 0.58% | 177.80 | 178.00 | 177.80 | 20 |
| Apr 02 2024 | 176.98 | -0.94 | -0.53% | 178.54 | 178.96 | 176.98 | 638 |
| Mar 28 2024 | 177.92 | 0.32 | 0.18% | 178.00 | 178.26 | 177.92 | 538 |
| Mar 27 2024 | 177.60 | 0.18 | 0.10% | 177.98 | 177.98 | 177.60 | 324 |
| Mar 26 2024 | 177.42 | 0.72 | 0.41% | 177.50 | 177.50 | 177.28 | 389 |
| Mar 25 2024 | 176.70 | 0.98 | 0.56% | 176.62 | 176.70 | 176.60 | 215 |
| Mar 22 2024 | 175.72 | 0.60 | 0.34% | 174.98 | 175.72 | 174.94 | 127 |
| Mar 21 2024 | 175.12 | 0.72 | 0.41% | 175.14 | 175.14 | 175.12 | 1,260 |
| Mar 20 2024 | 174.40 | 0.04 | 0.02% | 174.40 | 174.40 | 174.40 | 20 |
| Mar 19 2024 | 174.36 | 0.36 | 0.21% | 174.36 | 174.36 | 174.36 | 12 |
| Mar 18 2024 | 174.00 | 0.82 | 0.47% | 173.20 | 174.00 | 173.20 | 43 |
