Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
INTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 34.58 | 0.24 | 0.70% | 34.28 | 34.89 | 34.05 | 549,173 |
| Jun 03 2024 | 34.34 | -1.56 | -4.35% | 36.14 | 36.30 | 34.20 | 563,022 |
| May 31 2024 | 35.90 | -1.09 | -2.95% | 37.18 | 37.25 | 35.36 | 671,113 |
| May 30 2024 | 36.99 | 0.10 | 0.27% | 36.63 | 37.35 | 36.30 | 892,110 |
| May 29 2024 | 36.89 | 0.35 | 0.96% | 36.08 | 37.20 | 35.5001 | 640,488 |
| May 28 2024 | 36.54 | 0.36 | 1.00% | 36.28 | 36.57 | 35.62 | 804,882 |
| May 24 2024 | 36.18 | -0.42 | -1.15% | 36.56 | 36.59 | 35.35 | 906,489 |
| May 23 2024 | 36.60 | -0.73 | -1.96% | 37.39 | 37.43 | 36.10 | 886,044 |
| May 22 2024 | 37.33 | -0.91 | -2.38% | 37.81 | 38.08 | 36.75 | 1,148,725 |
| May 21 2024 | 38.24 | 1.38 | 3.74% | 36.89 | 38.25 | 36.24 | 2,059,620 |
| May 20 2024 | 36.86 | -0.07 | -0.19% | 36.84 | 37.83 | 36.74 | 508,971 |
| May 17 2024 | 36.93 | 0.30 | 0.82% | 37.04 | 37.08 | 36.385 | 381,230 |
| May 16 2024 | 36.63 | -0.37 | -1.00% | 37.06 | 37.29 | 36.60 | 467,348 |
| May 15 2024 | 37.00 | -0.36 | -0.96% | 37.88 | 38.03 | 36.85 | 499,624 |
| May 14 2024 | 37.36 | 0.73 | 1.99% | 36.98 | 37.78 | 36.98 | 661,519 |
| May 13 2024 | 36.63 | -1.11 | -2.94% | 37.94 | 38.13 | 36.13 | 1,629,893 |
| May 10 2024 | 37.74 | 0.79 | 2.14% | 37.00 | 37.84 | 36.491 | 1,529,196 |
| May 09 2024 | 36.95 | 0.80 | 2.21% | 36.30 | 37.56 | 36.005 | 1,292,762 |
| May 08 2024 | 36.15 | 3.00 | 9.05% | 35.00 | 36.52 | 34.09 | 2,300,354 |
| May 07 2024 | 33.15 | 0.92 | 2.85% | 32.11 | 33.19 | 32.05 | 1,068,637 |
| May 06 2024 | 32.23 | 1.23 | 3.97% | 31.20 | 32.37 | 31.15 | 524,675 |
| May 03 2024 | 31.00 | -0.21 | -0.67% | 31.76 | 31.88 | 30.42 | 581,471 |
| May 02 2024 | 31.21 | 0.06 | 0.19% | 31.68 | 31.68 | 30.895 | 371,849 |
| May 01 2024 | 31.15 | 0.23 | 0.74% | 31.09 | 31.815 | 30.715 | 314,614 |
| Apr 30 2024 | 30.92 | -0.95 | -2.98% | 31.69 | 31.79 | 30.71 | 362,470 |
| Apr 29 2024 | 31.87 | -0.01 | -0.03% | 32.02 | 32.39 | 31.78 | 415,961 |
| Apr 26 2024 | 31.88 | 0.43 | 1.37% | 31.66 | 32.1499 | 31.59 | 294,304 |
| Apr 25 2024 | 31.45 | 0.04 | 0.13% | 30.81 | 31.49 | 30.44 | 379,161 |
| Apr 24 2024 | 31.41 | 0.50 | 1.62% | 30.96 | 31.65 | 30.71 | 449,782 |
| Apr 23 2024 | 30.91 | 0.30 | 0.98% | 30.82 | 31.64 | 30.70 | 592,232 |
| Apr 22 2024 | 30.61 | -0.15 | -0.49% | 31.01 | 31.44 | 30.36 | 525,173 |
| Apr 19 2024 | 30.76 | -0.10 | -0.32% | 30.68 | 30.91 | 30.625 | 361,532 |
| Apr 18 2024 | 30.86 | -0.35 | -1.12% | 31.30 | 31.72 | 30.80 | 568,879 |
| Apr 17 2024 | 31.21 | -0.12 | -0.38% | 31.64 | 31.775 | 31.21 | 341,528 |
| Apr 16 2024 | 31.33 | 0.25 | 0.80% | 31.00 | 31.68 | 30.58 | 481,088 |
| Apr 15 2024 | 31.08 | -0.27 | -0.86% | 31.53 | 31.72 | 31.0073 | 482,781 |
| Apr 12 2024 | 31.35 | -0.66 | -2.06% | 31.53 | 31.675 | 31.02 | 435,623 |
| Apr 11 2024 | 32.01 | 0.09 | 0.28% | 31.97 | 32.14 | 31.70 | 527,261 |
| Apr 10 2024 | 31.92 | -0.30 | -0.93% | 31.45 | 32.05 | 31.30 | 519,330 |
| Apr 09 2024 | 32.22 | 0.15 | 0.47% | 32.21 | 32.46 | 31.57 | 324,298 |
| Apr 08 2024 | 32.07 | 0.41 | 1.30% | 31.82 | 32.19 | 31.50 | 369,160 |
| Apr 05 2024 | 31.66 | -0.24 | -0.75% | 31.87 | 31.925 | 31.40 | 468,214 |
| Apr 04 2024 | 31.90 | 0.28 | 0.89% | 32.00 | 32.47 | 31.65 | 557,640 |
| Apr 03 2024 | 31.62 | -0.67 | -2.07% | 32.00 | 32.295 | 31.58 | 396,188 |
| Apr 02 2024 | 32.29 | -0.76 | -2.30% | 32.58 | 32.74 | 32.10 | 515,812 |
| Apr 01 2024 | 33.05 | -1.25 | -3.64% | 34.30 | 34.30 | 32.915 | 361,654 |
| Mar 28 2024 | 34.30 | 0.46 | 1.36% | 33.85 | 34.47 | 33.65 | 579,729 |
| Mar 27 2024 | 33.84 | -0.25 | -0.73% | 34.50 | 34.80 | 33.53 | 397,410 |
| Mar 26 2024 | 34.09 | -0.65 | -1.87% | 34.75 | 34.76 | 34.06 | 576,667 |
| Mar 25 2024 | 34.74 | 0.27 | 0.78% | 34.32 | 35.145 | 34.25 | 500,094 |
| Mar 22 2024 | 34.47 | -0.76 | -2.16% | 35.23 | 35.3372 | 34.01 | 773,712 |
| Mar 21 2024 | 35.23 | 0.32 | 0.92% | 36.92 | 37.00 | 35.10 | 983,864 |
| Mar 20 2024 | 34.91 | 0.41 | 1.19% | 34.46 | 35.24 | 34.09 | 378,328 |
| Mar 19 2024 | 34.50 | -0.13 | -0.38% | 34.44 | 34.68 | 34.00 | 733,046 |
| Mar 18 2024 | 34.63 | 1.45 | 4.37% | 33.13 | 34.77 | 33.13 | 638,135 |
| Mar 15 2024 | 33.18 | -0.22 | -0.66% | 33.10 | 33.35 | 32.78 | 2,022,453 |
| Mar 14 2024 | 33.40 | -0.40 | -1.18% | 33.69 | 33.69 | 32.65 | 718,084 |
| Mar 13 2024 | 33.80 | -0.54 | -1.57% | 34.34 | 34.73 | 33.72 | 622,460 |
| Mar 12 2024 | 34.34 | -0.22 | -0.64% | 34.47 | 34.74 | 34.04 | 828,686 |
| Mar 11 2024 | 34.56 | -0.99 | -2.78% | 35.38 | 35.63 | 34.13 | 1,853,439 |
| Mar 08 2024 | 35.55 | -0.37 | -1.03% | 36.50 | 36.815 | 35.5001 | 2,307,127 |
| Mar 07 2024 | 35.92 | 0.11 | 0.31% | 36.21 | 36.51 | 35.83 | 1,005,313 |
