ITB(ITB)
ITB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $91.40 | $91.40 | $89.84 | $90.97 | 1.52M |
| 5/21/2026 | $88.96 | $91.20 | $87.86 | $90.82 | 3.36M |
| 5/20/2026 | $86.88 | $90.24 | $85.61 | $90.14 | 4.53M |
| 5/19/2026 | $86.80 | $87.02 | $84.98 | $86.23 | 2.74M |
| 5/18/2026 | $86.87 | $88.83 | $86.87 | $87.51 | 2.74M |
| 5/15/2026 | $88.81 | $89.16 | $86.45 | $86.45 | 1.91M |
| 5/14/2026 | $89.53 | $90.43 | $89.14 | $89.44 | 919,211 |
| 5/13/2026 | $90.00 | $90.32 | $88.12 | $88.97 | 1.72M |
| 5/12/2026 | $91.60 | $92.07 | $89.79 | $90.35 | 2.48M |
| 5/11/2026 | $92.90 | $93.24 | $91.49 | $91.49 | 1.27M |
| 5/8/2026 | $93.61 | $93.93 | $92.41 | $93.00 | 2.23M |
| 5/7/2026 | $95.23 | $96.26 | $92.82 | $92.93 | 2.00M |
| 5/6/2026 | $94.70 | $96.12 | $94.70 | $95.32 | 2.87M |
| 5/5/2026 | $91.96 | $93.28 | $91.37 | $92.81 | 1.63M |
| 5/4/2026 | $94.50 | $94.51 | $91.21 | $91.28 | 1.98M |
| 5/1/2026 | $96.58 | $97.00 | $94.80 | $94.84 | 1.88M |
| 4/30/2026 | $95.53 | $96.80 | $95.46 | $96.36 | 1.88M |
| 4/29/2026 | $97.74 | $98.02 | $94.99 | $95.11 | 1.85M |
| 4/28/2026 | $99.50 | $100.41 | $97.64 | $97.92 | 1.36M |
| 4/27/2026 | $99.56 | $100.56 | $98.83 | $99.36 | 1.72M |
| 4/24/2026 | $100.61 | $101.00 | $99.42 | $99.50 | 1.54M |
| 4/23/2026 | $99.69 | $101.06 | $99.11 | $100.83 | 1.32M |
| 4/22/2026 | $101.20 | $101.51 | $99.64 | $99.77 | 1.46M |
| 4/21/2026 | $102.74 | $103.24 | $100.16 | $100.16 | 3.53M |
| 4/20/2026 | $98.28 | $100.08 | $97.76 | $100.01 | 2.22M |
| 4/17/2026 | $95.66 | $99.76 | $95.38 | $97.90 | 4.33M |
| 4/16/2026 | $94.32 | $95.03 | $93.52 | $93.61 | 1.29M |
| 4/15/2026 | $95.49 | $95.49 | $93.67 | $93.94 | 1.93M |
| 4/14/2026 | $95.34 | $96.34 | $95.01 | $95.60 | 2.17M |
| 4/13/2026 | $93.80 | $95.33 | $92.83 | $95.26 | 1.04M |
| 4/10/2026 | $94.61 | $94.94 | $93.35 | $94.27 | 1.28M |
| 4/9/2026 | $92.94 | $95.39 | $92.39 | $94.65 | 2.06M |
| 4/8/2026 | $92.50 | $94.94 | $92.50 | $93.48 | 4.37M |
| 4/7/2026 | $90.28 | $90.28 | $88.15 | $88.85 | 1.84M |
| 4/6/2026 | $89.71 | $91.42 | $89.29 | $91.38 | 1.38M |
| 4/2/2026 | $89.26 | $91.88 | $88.39 | $90.25 | 3.31M |
| 4/1/2026 | $91.08 | $91.90 | $90.06 | $91.02 | 2.53M |
| 3/31/2026 | $89.49 | $91.81 | $88.57 | $90.55 | 5.78M |
| 3/30/2026 | $89.97 | $90.30 | $87.93 | $88.08 | 2.51M |
| 3/27/2026 | $89.71 | $90.52 | $88.71 | $88.91 | 1.82M |
| 3/26/2026 | $90.87 | $92.44 | $90.24 | $90.33 | 2.36M |
| 3/25/2026 | $92.25 | $92.74 | $89.40 | $91.82 | 2.53M |
| 3/24/2026 | $90.18 | $92.04 | $89.87 | $91.20 | 1.60M |
| 3/23/2026 | $90.83 | $92.54 | $90.34 | $91.37 | 3.90M |
| 3/20/2026 | $90.45 | $90.75 | $87.57 | $88.27 | 2.65M |
| 3/19/2026 | $90.65 | $91.12 | $89.42 | $90.64 | 3.02M |
| 3/18/2026 | $93.64 | $93.89 | $91.23 | $91.36 | 3.03M |
| 3/17/2026 | $94.40 | $95.15 | $93.85 | $94.23 | 1.90M |
| 3/16/2026 | $93.79 | $94.51 | $93.35 | $94.28 | 1.85M |
| 3/13/2026 | $93.62 | $94.13 | $92.71 | $93.08 | 2.72M |
| 3/12/2026 | $94.40 | $94.57 | $92.45 | $92.64 | 2.37M |
| 3/11/2026 | $96.54 | $96.72 | $95.14 | $95.36 | 2.04M |
| 3/10/2026 | $97.65 | $98.81 | $96.18 | $96.85 | 3.80M |
| 3/9/2026 | $96.60 | $98.24 | $94.53 | $97.85 | 4.13M |
| 3/6/2026 | $99.24 | $99.44 | $97.47 | $98.43 | 3.39M |
| 3/5/2026 | $102.29 | $102.94 | $100.13 | $100.58 | 1.97M |
| 3/4/2026 | $104.00 | $104.00 | $102.00 | $103.17 | 2.07M |
| 3/3/2026 | $102.77 | $104.46 | $101.05 | $103.69 | 2.65M |
| 3/2/2026 | $105.86 | $105.86 | $104.03 | $104.96 | 2.66M |
| 2/27/2026 | $106.74 | $108.22 | $106.08 | $107.52 | 2.41M |
| 2/26/2026 | $106.69 | $107.67 | $105.69 | $107.24 | 2.19M |
| 2/25/2026 | $110.13 | $110.13 | $105.08 | $106.43 | 3.90M |
| 2/24/2026 | $109.70 | $111.40 | $109.63 | $110.15 | 1.40M |
| 2/23/2026 | $110.88 | $111.23 | $108.11 | $109.59 | 1.90M |