ITLMS5510 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 35,597.98 | 542.99 | 1.55% | 35,054.99 | 35,597.98 | 34,708.22 | 0 |
May 16 2024 | 35,054.99 | 307.78 | 0.89% | 34,747.21 | 35,195.29 | 34,747.21 | 0 |
May 15 2024 | 34,747.21 | 93.75 | 0.27% | 34,636.41 | 34,747.21 | 34,594.13 | 0 |
May 14 2024 | 34,653.46 | 44.17 | 0.13% | 34,609.29 | 34,852.29 | 34,609.29 | 0 |
May 13 2024 | 34,609.29 | -405.07 | -1.16% | 35,014.36 | 35,323.36 | 34,609.29 | 0 |
May 10 2024 | 35,014.36 | 113.85 | 0.33% | 34,900.51 | 35,328.07 | 34,596.69 | 0 |
May 09 2024 | 34,900.51 | 142.09 | 0.41% | 35,105.89 | 35,105.89 | 34,503.60 | 0 |
May 08 2024 | 34,758.42 | 14.98 | 0.04% | 34,743.44 | 34,777.53 | 34,743.44 | 0 |
May 07 2024 | 34,743.44 | -141.58 | -0.41% | 34,669.90 | 35,156.36 | 34,636.14 | 0 |
May 06 2024 | 34,885.02 | 31.02 | 0.09% | 34,794.34 | 34,936.15 | 34,550.27 | 0 |
May 03 2024 | 34,854.00 | 244.83 | 0.71% | 34,609.17 | 34,854.00 | 34,461.65 | 0 |
May 02 2024 | 34,609.17 | 202.46 | 0.59% | 34,389.66 | 35,068.08 | 34,204.34 | 0 |
Apr 30 2024 | 34,406.71 | 80.00 | 0.23% | 34,326.71 | 34,462.08 | 34,199.54 | 0 |
Apr 29 2024 | 34,326.71 | -602.53 | -1.73% | 34,929.24 | 35,447.49 | 33,804.76 | 0 |
Apr 26 2024 | 34,929.24 | 125.01 | 0.36% | 34,804.23 | 34,929.24 | 34,492.22 | 0 |
Apr 25 2024 | 34,804.23 | -57.26 | -0.16% | 34,870.10 | 35,413.49 | 34,804.23 | 0 |
Apr 24 2024 | 34,861.49 | -175.61 | -0.50% | 35,037.10 | 35,070.86 | 34,593.16 | 0 |
Apr 23 2024 | 35,037.10 | -142.28 | -0.40% | 35,133.05 | 35,559.30 | 34,791.42 | 0 |
Apr 22 2024 | 35,179.38 | -174.17 | -0.49% | 35,345.03 | 35,754.08 | 35,121.29 | 0 |
Apr 19 2024 | 35,353.55 | -1,092.19 | -3.00% | 35,611.80 | 36,458.31 | 35,121.96 | 0 |
Apr 18 2024 | 36,445.74 | 88.34 | 0.24% | 36,357.40 | 36,866.42 | 34,545.18 | 0 |
Apr 17 2024 | 36,357.40 | 720.51 | 2.02% | 35,590.56 | 36,357.40 | 35,034.60 | 0 |
Apr 16 2024 | 35,636.89 | 151.56 | 0.43% | 35,485.33 | 35,636.89 | 35,127.26 | 0 |
Apr 15 2024 | 35,485.33 | -25.90 | -0.07% | 35,721.88 | 35,721.88 | 35,481.61 | 0 |
Apr 11 2024 | 35,511.23 | 0.00 | 0.00% | 35,511.23 | 35,511.23 | 35,511.23 | 0 |
Apr 11 2024 | 35,511.23 | 0.00 | 0.00% | 35,511.23 | 35,511.23 | 35,511.23 | 0 |
Apr 10 2024 | 35,511.23 | 0.00 | 0.00% | 35,511.23 | 35,511.23 | 35,511.23 | 0 |
Apr 08 2024 | 35,511.23 | 0.00 | 0.00% | 35,511.23 | 35,511.23 | 35,511.23 | 0 |
Apr 07 2024 | 35,511.23 | 0.00 | 0.00% | 35,511.23 | 35,511.23 | 35,511.23 | 0 |
Apr 04 2024 | 35,511.23 | 0.00 | 0.00% | 35,511.23 | 35,511.23 | 35,511.23 | 0 |
Apr 03 2024 | 35,511.23 | 0.00 | 0.00% | 35,511.23 | 35,511.23 | 35,511.23 | 0 |
Apr 02 2024 | 35,511.23 | 0.00 | 0.00% | 35,511.23 | 35,511.23 | 35,511.23 | 0 |
Apr 01 2024 | 35,511.23 | 0.00 | 0.00% | 35,511.23 | 35,511.23 | 35,511.23 | 0 |
Mar 27 2024 | 35,511.23 | 0.00 | 0.00% | 35,511.23 | 35,511.23 | 35,511.23 | 0 |
Mar 26 2024 | 35,511.23 | 0.00 | 0.00% | 35,511.23 | 35,511.23 | 35,511.23 | 0 |
Mar 25 2024 | 35,511.23 | 0.00 | 0.00% | 35,511.23 | 35,511.23 | 35,511.23 | 0 |
Mar 24 2024 | 35,511.23 | 0.00 | 0.00% | 35,511.23 | 35,511.23 | 35,511.23 | 0 |
Mar 22 2024 | 35,511.23 | -134.85 | -0.38% | 35,646.08 | 36,014.74 | 35,043.79 | 0 |
Mar 21 2024 | 35,646.08 | 532.00 | 1.52% | 34,859.26 | 36,030.84 | 34,859.26 | 0 |
Mar 20 2024 | 35,114.08 | 481.48 | 1.39% | 34,215.64 | 35,139.65 | 34,038.66 | 0 |
Mar 19 2024 | 34,632.60 | 248.02 | 0.72% | 34,384.58 | 34,632.60 | 34,149.86 | 0 |
Mar 18 2024 | 34,384.58 | 345.65 | 1.02% | 33,667.59 | 34,510.99 | 33,667.59 | 0 |
Mar 15 2024 | 34,038.93 | 68.35 | 0.20% | 34,293.41 | 34,570.12 | 34,038.93 | 0 |
Mar 14 2024 | 33,970.58 | -206.37 | -0.60% | 34,176.95 | 34,211.29 | 33,659.79 | 0 |
Mar 13 2024 | 34,176.95 | 492.19 | 1.46% | 33,327.18 | 34,176.95 | 33,013.72 | 0 |
Mar 12 2024 | 33,684.76 | 331.75 | 0.99% | 33,353.01 | 33,693.34 | 33,344.42 | 0 |
Mar 11 2024 | 33,353.01 | -492.00 | -1.45% | 33,775.83 | 33,983.36 | 33,353.01 | 0 |
Mar 08 2024 | 33,845.01 | 177.76 | 0.53% | 33,874.78 | 34,029.48 | 33,600.40 | 0 |
Mar 07 2024 | 33,667.25 | -228.26 | -0.67% | 33,904.10 | 34,088.57 | 33,667.25 | 0 |
Mar 06 2024 | 33,895.51 | 138.88 | 0.41% | 33,733.57 | 34,134.69 | 33,595.22 | 0 |
Mar 05 2024 | 33,756.63 | 29.62 | 0.09% | 33,727.01 | 33,761.36 | 33,499.08 | 0 |
Mar 04 2024 | 33,727.01 | -255.56 | -0.75% | 34,305.40 | 34,305.40 | 33,554.65 | 0 |
Mar 01 2024 | 33,982.57 | -93.40 | -0.27% | 34,075.97 | 34,190.10 | 33,591.73 | 0 |
Feb 29 2024 | 34,075.97 | -35.17 | -0.10% | 34,111.14 | 34,158.12 | 33,811.37 | 0 |
Feb 28 2024 | 34,111.14 | 298.60 | 0.88% | 33,607.82 | 34,111.14 | 33,607.82 | 0 |
Feb 27 2024 | 33,812.54 | -344.05 | -1.01% | 34,156.59 | 34,156.59 | 33,210.68 | 0 |
Feb 26 2024 | 34,156.59 | 8.59 | 0.03% | 34,130.83 | 34,379.30 | 34,130.83 | 0 |
Feb 23 2024 | 34,148.00 | -2.74 | -0.01% | 34,150.74 | 34,320.37 | 34,133.56 | 0 |
Feb 22 2024 | 34,150.74 | 195.09 | 0.57% | 33,955.65 | 34,150.74 | 33,839.68 | 0 |
Feb 21 2024 | 33,955.65 | -65.62 | -0.19% | 34,021.27 | 34,042.00 | 33,836.79 | 0 |
Feb 20 2024 | 34,021.27 | 52.84 | 0.16% | 33,968.43 | 34,310.83 | 33,803.95 | 0 |
Feb 19 2024 | 33,968.43 | -254.03 | -0.74% | 34,324.48 | 34,406.93 | 33,968.43 | 0 |