INDU-A.STINDU-A.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $432.80 | $441.00 | $432.80 | $440.40 | 45,960 |
| 1/14/2026 | $431.00 | $434.80 | $428.40 | $431.80 | 101,860 |
| 1/13/2026 | $426.80 | $429.60 | $424.80 | $429.20 | 94,614 |
| 1/12/2026 | $428.60 | $429.00 | $425.20 | $425.80 | 97,364 |
| 1/9/2026 | $424.80 | $429.00 | $421.60 | $428.60 | 98,888 |
| 1/8/2026 | $429.00 | $429.00 | $422.00 | $423.00 | 76,609 |
| 1/7/2026 | $418.60 | $429.00 | $418.00 | $429.00 | 152,372 |
| 1/5/2026 | $411.80 | $415.60 | $410.60 | $412.00 | 57,327 |
| 1/2/2026 | $416.00 | $419.00 | $411.00 | $411.00 | 85,675 |
| 12/30/2025 | $412.40 | $416.00 | $411.60 | $415.40 | 73,284 |
| 12/29/2025 | $412.40 | $413.40 | $410.20 | $412.00 | 76,244 |
| 12/23/2025 | $410.80 | $412.40 | $409.60 | $411.60 | 55,562 |
| 12/22/2025 | $408.80 | $410.80 | $408.20 | $410.80 | 63,496 |
| 12/19/2025 | $407.20 | $409.80 | $406.00 | $408.80 | 145,791 |
| 12/18/2025 | $402.80 | $407.60 | $401.40 | $406.60 | 49,818 |
| 12/17/2025 | $403.80 | $405.40 | $400.80 | $401.80 | 118,208 |
| 12/16/2025 | $405.00 | $406.00 | $403.20 | $403.40 | 71,187 |
| 12/15/2025 | $404.20 | $407.40 | $404.00 | $405.20 | 88,654 |
| 12/12/2025 | $403.00 | $406.60 | $402.60 | $403.40 | 114,224 |
| 12/11/2025 | $398.80 | $404.40 | $397.00 | $402.20 | 57,340 |
| 12/10/2025 | $396.80 | $399.20 | $395.40 | $398.20 | 81,136 |
| 12/9/2025 | $399.60 | $401.40 | $397.00 | $397.80 | 98,519 |
| 12/8/2025 | $400.80 | $402.00 | $397.20 | $399.00 | 72,299 |
| 12/5/2025 | $396.00 | $401.40 | $394.60 | $400.40 | 81,610 |
| 12/4/2025 | $393.80 | $395.80 | $393.80 | $395.40 | 91,329 |
| 12/3/2025 | $392.60 | $394.60 | $391.20 | $391.60 | 80,439 |
| 12/2/2025 | $394.20 | $395.60 | $392.20 | $393.20 | 46,651 |
| 12/1/2025 | $396.40 | $396.40 | $391.80 | $393.60 | 117,753 |
| 11/28/2025 | $402.60 | $402.80 | $396.20 | $396.40 | 367,305 |
| 11/27/2025 | $403.00 | $404.60 | $401.20 | $402.00 | 52,623 |
| 11/26/2025 | $401.20 | $403.80 | $401.00 | $402.40 | 60,426 |
| 11/25/2025 | $396.80 | $401.40 | $395.40 | $400.40 | 48,900 |
| 11/24/2025 | $392.00 | $397.60 | $392.00 | $396.00 | 240,415 |
| 11/21/2025 | $386.00 | $392.00 | $383.80 | $390.20 | 72,311 |
| 11/20/2025 | $396.80 | $396.80 | $391.60 | $391.80 | 73,935 |
| 11/19/2025 | $387.20 | $393.60 | $387.20 | $391.60 | 55,224 |
| 11/18/2025 | $396.20 | $396.20 | $385.80 | $386.80 | 182,233 |
| 11/17/2025 | $402.20 | $402.80 | $399.40 | $399.40 | 86,229 |
| 11/14/2025 | $404.20 | $404.20 | $397.80 | $402.60 | 81,533 |
| 11/13/2025 | $409.20 | $410.60 | $405.80 | $405.80 | 33,861 |
| 11/12/2025 | $408.00 | $410.60 | $405.40 | $409.20 | 81,754 |
| 11/11/2025 | $401.40 | $408.00 | $401.40 | $407.40 | 105,586 |
| 11/10/2025 | $399.00 | $401.60 | $399.00 | $400.40 | 123,811 |
| 11/7/2025 | $397.00 | $398.40 | $393.00 | $394.60 | 116,429 |
| 11/6/2025 | $397.20 | $399.40 | $395.60 | $396.20 | 72,774 |
| 11/5/2025 | $391.60 | $398.40 | $390.60 | $398.20 | 60,124 |
| 11/4/2025 | $393.00 | $395.20 | $389.00 | $393.80 | 48,178 |
| 11/3/2025 | $395.40 | $398.40 | $393.80 | $396.40 | 75,059 |
| 10/31/2025 | $399.60 | $399.60 | $395.40 | $395.80 | 99,916 |
| 10/30/2025 | $397.00 | $399.80 | $396.60 | $399.60 | 79,252 |
| 10/29/2025 | $397.80 | $399.20 | $396.20 | $397.40 | 46,886 |
| 10/28/2025 | $398.20 | $398.80 | $394.20 | $397.60 | 156,949 |
| 10/27/2025 | $399.40 | $400.40 | $397.60 | $398.80 | 49,640 |
| 10/24/2025 | $397.40 | $398.80 | $395.40 | $398.40 | 48,995 |
| 10/23/2025 | $392.40 | $395.80 | $391.00 | $395.40 | 110,929 |
| 10/22/2025 | $392.20 | $393.20 | $391.00 | $391.80 | 57,897 |
| 10/21/2025 | $391.60 | $394.20 | $388.40 | $392.20 | 38,469 |
| 10/20/2025 | $385.40 | $391.00 | $383.00 | $391.00 | 84,408 |
| 10/17/2025 | $386.40 | $386.40 | $378.20 | $384.40 | 193,740 |