INDT.STINDT.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $231.00 | $235.20 | $231.00 | $232.80 | 13,457 |
| 1/14/2026 | $232.20 | $234.00 | $228.60 | $231.00 | 465,662 |
| 1/13/2026 | $236.60 | $237.80 | $230.00 | $232.00 | 513,437 |
| 1/12/2026 | $239.60 | $241.40 | $234.80 | $234.80 | 452,129 |
| 1/9/2026 | $238.40 | $241.60 | $236.60 | $241.20 | 830,572 |
| 1/8/2026 | $243.20 | $243.20 | $237.60 | $237.80 | 307,128 |
| 1/7/2026 | $242.00 | $244.60 | $238.80 | $244.20 | 674,890 |
| 1/5/2026 | $236.00 | $238.20 | $233.80 | $234.20 | 141,934 |
| 1/2/2026 | $240.40 | $240.40 | $233.40 | $234.80 | 125,842 |
| 12/30/2025 | $238.00 | $240.60 | $236.40 | $240.40 | 194,807 |
| 12/29/2025 | $237.40 | $240.00 | $236.00 | $238.60 | 153,340 |
| 12/23/2025 | $238.80 | $239.40 | $236.00 | $237.40 | 186,534 |
| 12/22/2025 | $237.60 | $239.60 | $236.40 | $238.80 | 439,292 |
| 12/19/2025 | $237.40 | $237.80 | $236.00 | $237.20 | 347,658 |
| 12/18/2025 | $234.00 | $238.20 | $233.00 | $237.40 | 232,883 |
| 12/17/2025 | $237.40 | $238.40 | $233.60 | $233.80 | 296,664 |
| 12/16/2025 | $237.40 | $239.80 | $236.60 | $238.60 | 431,248 |
| 12/15/2025 | $239.40 | $241.60 | $236.40 | $238.40 | 222,797 |
| 12/12/2025 | $239.00 | $243.80 | $238.60 | $239.40 | 376,967 |
| 12/11/2025 | $235.40 | $239.80 | $233.80 | $239.20 | 162,248 |
| 12/10/2025 | $233.20 | $235.60 | $232.60 | $235.20 | 329,424 |
| 12/9/2025 | $235.00 | $238.60 | $234.60 | $234.60 | 236,896 |
| 12/8/2025 | $237.80 | $238.40 | $235.00 | $236.20 | 244,383 |
| 12/5/2025 | $239.40 | $240.00 | $237.40 | $238.20 | 290,300 |
| 12/4/2025 | $232.20 | $239.80 | $232.20 | $239.40 | 200,704 |
| 12/3/2025 | $231.20 | $233.80 | $230.80 | $231.60 | 216,844 |
| 12/2/2025 | $232.00 | $233.60 | $230.40 | $231.20 | 179,081 |
| 12/1/2025 | $233.40 | $235.20 | $229.00 | $232.40 | 217,361 |
| 11/28/2025 | $234.00 | $234.80 | $231.60 | $234.20 | 497,512 |
| 11/27/2025 | $234.00 | $235.80 | $233.40 | $234.00 | 127,444 |
| 11/26/2025 | $233.20 | $233.80 | $231.40 | $233.40 | 140,620 |
| 11/25/2025 | $228.20 | $232.40 | $227.00 | $231.60 | 187,055 |
| 11/24/2025 | $227.20 | $230.00 | $225.80 | $228.60 | 583,966 |
| 11/21/2025 | $223.00 | $227.00 | $222.20 | $225.40 | 177,058 |
| 11/20/2025 | $231.20 | $231.60 | $226.20 | $226.20 | 182,669 |
| 11/19/2025 | $224.60 | $230.00 | $224.40 | $227.60 | 218,198 |
| 11/18/2025 | $230.20 | $230.20 | $224.60 | $225.00 | 342,744 |
| 11/17/2025 | $235.40 | $236.00 | $230.80 | $230.80 | 263,115 |
| 11/14/2025 | $237.20 | $237.80 | $233.00 | $234.60 | 282,137 |
| 11/13/2025 | $243.40 | $245.20 | $237.80 | $237.80 | 158,346 |
| 11/12/2025 | $243.00 | $244.60 | $241.00 | $244.00 | 284,506 |
| 11/11/2025 | $238.80 | $243.40 | $238.20 | $243.00 | 216,944 |
| 11/10/2025 | $239.20 | $242.40 | $238.40 | $238.60 | 158,568 |
| 11/7/2025 | $240.20 | $241.60 | $235.00 | $236.00 | 262,646 |
| 11/6/2025 | $244.40 | $245.00 | $239.40 | $240.20 | 305,581 |
| 11/5/2025 | $245.60 | $247.20 | $242.20 | $244.60 | 221,916 |
| 11/4/2025 | $248.00 | $250.80 | $245.80 | $247.00 | 313,014 |
| 11/3/2025 | $252.80 | $254.40 | $250.80 | $251.20 | 345,306 |
| 10/31/2025 | $256.40 | $256.60 | $253.60 | $254.00 | 214,036 |
| 10/30/2025 | $260.00 | $260.60 | $257.00 | $257.40 | 223,161 |
| 10/29/2025 | $263.20 | $263.60 | $258.40 | $260.00 | 255,345 |
| 10/28/2025 | $264.00 | $266.40 | $263.00 | $264.00 | 421,576 |
| 10/27/2025 | $266.20 | $266.40 | $264.00 | $265.20 | 264,457 |
| 10/24/2025 | $262.40 | $266.60 | $261.40 | $265.60 | 382,632 |
| 10/23/2025 | $254.00 | $261.60 | $253.20 | $260.40 | 319,854 |
| 10/22/2025 | $258.00 | $259.60 | $255.00 | $255.00 | 441,678 |
| 10/21/2025 | $256.80 | $263.40 | $252.00 | $258.80 | 1.18M |
| 10/20/2025 | $234.80 | $239.80 | $233.00 | $239.20 | 370,153 |
| 10/17/2025 | $231.80 | $232.60 | $227.80 | $232.60 | 301,908 |