Closing price on 1/10/2022
|
|
Open |
31.10 |
High |
31.10 |
Low |
29.20 |
Volume |
300 |
Split-adjusted Price |
19.25 |
|
|
IST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2022
|
-0.50 / -1.68%
|
31.10
|
31.10
|
29.20
|
29.20
|
29.80
|
19.25
|
300
|
|
1/7/2022
|
+0.40 / +1.35%
|
31.00
|
31.00
|
29.30
|
30.10
|
29.70
|
19.84
|
1,900
|
|
1/6/2022
|
-1.30 / -4.19%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
19.58
|
800
|
|
1/5/2022
|
-0.30 / -0.96%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
20.43
|
200
|
|
1/4/2022
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
20.63
|
0
|
|
12/31/2021
|
+1.30 / +4.33%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
20.63
|
100
|
|
12/30/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.77
|
0
|
|
12/29/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.77
|
0
|
|
12/28/2021
|
-1.30 / -4.15%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.77
|
500
|
|
12/27/2021
|
-0.10 / -0.32%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
20.63
|
1,000
|
|
12/24/2021
|
+2.10 / +7.17%
|
31.50
|
31.50
|
31.40
|
31.40
|
31.40
|
20.70
|
300
|
|
12/23/2021
|
-1.20 / -3.97%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.30
|
19.12
|
1,100
|
|
12/22/2021
|
-0.40 / -1.31%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
19.91
|
100
|
|
12/21/2021
|
-1.60 / -5.18%
|
30.80
|
30.80
|
29.30
|
29.30
|
30.60
|
19.31
|
1,400
|
|
12/20/2021
|
-0.70 / -2.22%
|
30.80
|
30.90
|
30.80
|
30.90
|
30.90
|
20.37
|
200
|
|
12/17/2021
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
20.83
|
0
|
|
12/16/2021
|
+1.70 / +5.69%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
20.83
|
100
|
|
12/15/2021
|
-0.90 / -2.82%
|
29.00
|
31.00
|
28.50
|
31.00
|
29.90
|
20.43
|
400
|
|
12/14/2021
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
21.03
|
0
|
|
12/13/2021
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
21.03
|
0
|
|
12/10/2021
|
+1.90 / +6.33%
|
32.00
|
32.00
|
31.90
|
31.90
|
31.90
|
21.03
|
300
|
|
12/9/2021
|
-1.70 / -5.36%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.77
|
200
|
|
12/8/2021
|
+1.70 / +5.67%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
20.90
|
100
|
|
12/7/2021
|
0.00 / 0.00%
|
31.60
|
31.60
|
30.80
|
31.40
|
31.40
|
19.77
|
6,000
|
|
12/6/2021
|
-0.70 / -2.21%
|
31.70
|
31.70
|
31.00
|
31.00
|
31.40
|
19.52
|
2,200
|
|
12/3/2021
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.60
|
31.60
|
31.70
|
19.90
|
1,700
|
|
12/2/2021
|
-0.70 / -2.19%
|
32.00
|
32.00
|
31.30
|
31.30
|
31.89
|
19.71
|
5,300
|
|
12/1/2021
|
+0.30 / +0.95%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
20.15
|
1,900
|
|
11/30/2021
|
+0.50 / +1.61%
|
31.10
|
32.00
|
31.10
|
31.50
|
31.70
|
19.84
|
1,200
|
|
11/29/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.52
|
800
|
|
|