Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
INFA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 30.05 | 0.14 | 0.47% | 30.00 | 30.61 | 29.79 | 2,899,380 |
| Jun 17 2024 | 29.91 | 0.25 | 0.84% | 29.60 | 30.08 | 29.49 | 1,466,930 |
| Jun 14 2024 | 29.66 | 0.10 | 0.34% | 29.37 | 29.71 | 28.87 | 1,286,445 |
| Jun 13 2024 | 29.56 | -0.30 | -1.00% | 29.91 | 30.19 | 29.41 | 975,589 |
| Jun 12 2024 | 29.86 | 1.20 | 4.19% | 29.33 | 30.16 | 29.225 | 1,498,926 |
| Jun 11 2024 | 28.66 | 0.06 | 0.21% | 28.66 | 28.83 | 27.99 | 1,704,564 |
| Jun 10 2024 | 28.60 | -0.01 | -0.03% | 28.50 | 28.80 | 28.17 | 1,224,759 |
| Jun 07 2024 | 28.61 | -0.15 | -0.52% | 28.58 | 28.90 | 28.41 | 661,761 |
| Jun 06 2024 | 28.76 | -0.15 | -0.52% | 28.91 | 29.73 | 28.66 | 630,942 |
| Jun 05 2024 | 28.91 | 1.07 | 3.84% | 28.19 | 28.98 | 27.92 | 1,672,632 |
| Jun 04 2024 | 27.84 | -0.43 | -1.52% | 28.19 | 28.30 | 27.82 | 880,244 |
| Jun 03 2024 | 28.27 | -0.58 | -2.01% | 28.91 | 28.91 | 27.68 | 1,036,609 |
| May 31 2024 | 28.85 | 0.06 | 0.21% | 28.88 | 29.03 | 28.23 | 1,756,824 |
| May 30 2024 | 28.79 | -0.49 | -1.67% | 29.04 | 29.04 | 27.99 | 1,310,065 |
| May 29 2024 | 29.28 | -0.42 | -1.41% | 29.43 | 29.68 | 29.12 | 559,352 |
| May 28 2024 | 29.70 | -0.20 | -0.67% | 29.93 | 30.07 | 29.66 | 574,095 |
| May 24 2024 | 29.90 | 0.03 | 0.10% | 29.70 | 30.43 | 29.70 | 1,102,293 |
| May 23 2024 | 29.87 | -0.70 | -2.29% | 30.75 | 30.75 | 29.80 | 941,288 |
| May 22 2024 | 30.57 | 0.41 | 1.36% | 30.29 | 31.15 | 30.29 | 1,247,202 |
| May 21 2024 | 30.16 | -0.43 | -1.41% | 30.42 | 30.52 | 30.10 | 738,632 |
| May 20 2024 | 30.59 | 1.07 | 3.62% | 29.60 | 30.62 | 29.60 | 1,084,730 |
| May 17 2024 | 29.52 | -0.04 | -0.14% | 29.57 | 29.83 | 29.25 | 1,213,682 |
| May 16 2024 | 29.56 | -0.81 | -2.67% | 30.32 | 30.33 | 29.55 | 1,115,823 |
| May 15 2024 | 30.37 | 0.73 | 2.46% | 30.00 | 30.49 | 29.82 | 1,114,395 |
| May 14 2024 | 29.64 | 0.21 | 0.71% | 29.55 | 29.98 | 29.42 | 851,976 |
| May 13 2024 | 29.43 | -0.07 | -0.24% | 29.71 | 29.78 | 29.36 | 1,102,950 |
| May 10 2024 | 29.50 | -0.39 | -1.30% | 29.95 | 30.13 | 29.29 | 1,256,689 |
| May 09 2024 | 29.89 | -0.27 | -0.90% | 30.08 | 30.33 | 29.71 | 967,183 |
| May 08 2024 | 30.16 | 0.22 | 0.73% | 29.71 | 30.26 | 29.71 | 1,470,471 |
| May 07 2024 | 29.94 | -0.07 | -0.23% | 29.92 | 30.41 | 29.57 | 1,055,179 |
| May 06 2024 | 30.01 | 0.17 | 0.57% | 29.99 | 30.35 | 29.74 | 1,925,254 |
| May 03 2024 | 29.84 | -0.48 | -1.58% | 30.70 | 30.72 | 29.33 | 2,097,901 |
| May 02 2024 | 30.32 | -0.53 | -1.72% | 30.75 | 31.25 | 30.03 | 2,083,001 |
| May 01 2024 | 30.85 | -0.12 | -0.39% | 31.02 | 31.64 | 29.93 | 3,144,109 |
| Apr 30 2024 | 30.97 | -0.82 | -2.58% | 31.53 | 32.01 | 30.96 | 1,964,005 |
| Apr 29 2024 | 31.79 | -0.11 | -0.34% | 32.14 | 32.51 | 31.72 | 1,205,732 |
| Apr 26 2024 | 31.90 | 0.06 | 0.19% | 32.00 | 32.54 | 31.73 | 1,065,950 |
| Apr 25 2024 | 31.84 | -0.09 | -0.28% | 31.15 | 31.86 | 31.09 | 1,989,589 |
| Apr 24 2024 | 31.93 | 0.54 | 1.72% | 31.82 | 32.08 | 31.12 | 1,962,688 |
| Apr 23 2024 | 31.39 | -0.10 | -0.32% | 31.76 | 32.24 | 30.835 | 2,942,872 |
| Apr 22 2024 | 31.49 | -3.70 | -10.51% | 33.39 | 33.6815 | 30.07 | 10,153,188 |
| Apr 19 2024 | 35.19 | 0.11 | 0.31% | 35.09 | 35.92 | 34.66 | 2,127,429 |
| Apr 18 2024 | 35.08 | 0.40 | 1.15% | 34.66 | 35.58 | 34.55 | 1,513,499 |
| Apr 17 2024 | 34.68 | -0.34 | -0.97% | 35.32 | 35.68 | 34.09 | 1,817,132 |
| Apr 16 2024 | 35.02 | -0.96 | -2.67% | 35.84 | 36.49 | 34.85 | 4,248,112 |
| Apr 15 2024 | 35.98 | -2.50 | -6.50% | 37.50 | 38.00 | 34.475 | 9,440,478 |
| Apr 12 2024 | 38.48 | -0.33 | -0.85% | 38.61 | 39.80 | 37.75 | 8,870,414 |
| Apr 11 2024 | 38.81 | 1.11 | 2.94% | 38.00 | 38.82 | 37.10 | 8,953,372 |
| Apr 10 2024 | 37.70 | -0.45 | -1.18% | 37.04 | 37.79 | 36.32 | 5,437,541 |
| Apr 09 2024 | 38.15 | -0.10 | -0.26% | 38.18 | 38.58 | 37.9201 | 2,891,125 |
| Apr 08 2024 | 38.25 | 1.59 | 4.34% | 36.66 | 38.31 | 36.66 | 2,599,637 |
| Apr 05 2024 | 36.66 | 0.99 | 2.78% | 35.41 | 36.8725 | 35.41 | 1,740,846 |
| Apr 04 2024 | 35.67 | 0.30 | 0.85% | 35.80 | 36.60 | 35.61 | 1,225,893 |
| Apr 03 2024 | 35.37 | 0.51 | 1.46% | 35.26 | 35.90 | 35.03 | 1,668,119 |
| Apr 02 2024 | 34.86 | -0.34 | -0.97% | 34.76 | 34.99 | 33.76 | 1,265,761 |
| Apr 01 2024 | 35.20 | 0.20 | 0.57% | 35.03 | 35.27 | 34.55 | 900,383 |
| Mar 28 2024 | 35.00 | -0.51 | -1.44% | 35.54 | 35.74 | 34.80 | 1,387,713 |
| Mar 27 2024 | 35.51 | -0.45 | -1.25% | 36.27 | 36.3899 | 34.73 | 1,421,919 |
| Mar 26 2024 | 35.96 | -0.26 | -0.72% | 36.51 | 36.6099 | 35.94 | 978,580 |
| Mar 25 2024 | 36.22 | -0.43 | -1.17% | 36.40 | 36.60 | 35.8715 | 971,535 |
| Mar 22 2024 | 36.65 | 0.52 | 1.44% | 35.95 | 36.81 | 35.82 | 1,118,001 |
