We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 127.87 | 2.56389691478 | 4987.33 | 5123.49 | 4969.4 | 23510566 | 5060.21722432 | IX |
4 | -142.77 | -2.71530647759 | 5257.97 | 5263.95 | 4953.56 | 22325599 | 5112.15428013 | IX |
12 | 158.01 | 3.18749130052 | 4957.19 | 5264.85 | 4918.09 | 23078017 | 5102.81342219 | IX |
26 | 975.81 | 23.573763284 | 4139.39 | 5264.85 | 4132.94 | 23184121 | 4855.02520344 | IX |
52 | 948.41 | 22.7611662695 | 4166.79 | 5264.85 | 4048.28 | 22587031 | 4608.53070263 | IX |
156 | 909.06 | 21.6126900198 | 4206.14 | 5264.85 | 3491.58 | 22326946 | 4325.54110108 | IX |
260 | 2174.62 | 73.9520774813 | 2940.58 | 5264.85 | 2191.86 | 49003310 | 3568.09205166 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1714161600 | 5099.82 | 51.41 | 1.02 | 5084.65 | 5114.62 | 5073.14 | 23151927 |
1714075200 | 5048.41 | -23.27 | -0.46 | 5019.88 | 5057.75 | 4990.58 | 25882496 |
1713988800 | 5071.68 | 1.14 | 0.02 | 5084.86 | 5089.4799 | 5047.02 | 23970193 |
1713902400 | 5070.54 | 59.93 | 1.20 | 5028.85 | 5076.12 | 5027.96 | 22090243 |
1713816000 | 5010.61 | 43.35 | 0.87 | 4987.33 | 5038.84 | 4969.4 | 22457973 |
1713556800 | 4967.26 | -43.91 | -0.88 | 5005.4399 | 5019.02 | 4953.56 | 25977102 |
1713470400 | 5011.17 | -11.02 | -0.22 | 5031.52 | 5056.66 | 5001.89 | 21188247 |
1713384000 | 5022.1899 | -29.14 | -0.58 | 5068.97 | 5077.96 | 5007.25 | 22205726 |
1713297600 | 5051.33 | -10.49 | -0.21 | 5064.59 | 5079.84 | 5039.83 | 22463201 |
1713211200 | 5061.82 | -61.58 | -1.20 | 5149.67 | 5168.43 | 5052.47 | 22199408 |
1712952000 | 5123.4 | -75.59 | -1.45 | 5171.51 | 5175.03 | 5107.9399 | 23049141 |
1712865600 | 5198.99 | 38.42 | 0.74 | 5172.95 | 5211.78 | 5138.77 | 21468485 |
1712779200 | 5160.57 | -49.39 | -0.95 | 5167.88 | 5178.43 | 5138.7 | 22245929 |
1712692800 | 5209.96 | 7.49 | 0.14 | 5217.03 | 5224.81 | 5160.78 | 19754523 |
1712606400 | 5202.47 | -1.82 | -0.03 | 5211.37 | 5219.57 | 5197.35 | 19211890 |
1712347200 | 5204.29 | 57.03 | 1.11 | 5158.95 | 5222.18 | 5157.21 | 21024837 |
1712260800 | 5147.26 | -64.33 | -1.23 | 5244.05 | 5256.59 | 5146.06 | 24410249 |
1712174400 | 5211.59 | 5.71 | 0.11 | 5194.37 | 5228.75 | 5194.37 | 21948860 |
1712088000 | 5205.88 | -37.85 | -0.72 | 5204.29 | 5208.34 | 5184.05 | 22597342 |
1712001600 | 5243.7299 | -10.61 | -0.20 | 5257.97 | 5263.95 | 5229.2 | 19214205 |
1711656000 | 5254.34 | 5.73 | 0.11 | 5248.03 | 5264.85 | 5245.82 | 22469092 |
1711569600 | 5248.61 | 44.9 | 0.86 | 5226.31 | 5249.26 | 5213.92 | 21931153 |
1711483200 | 5203.71 | -14.54 | -0.28 | 5228.85 | 5235.16 | 5203.42 | 21432788 |
1711396800 | 5218.25 | -15.91 | -0.30 | 5219.52 | 5229.09 | 5216.09 | 19634705 |
1711137600 | 5234.16 | -7.36 | -0.14 | 5242.4799 | 5246.09 | 5229.87 | 19056021 |
1711051200 | 5241.52 | 16.93 | 0.32 | 5253.43 | 5261.1 | 5240.66 | 24104567 |
1710964800 | 5224.59 | 46.1 | 0.89 | 5181.6899 | 5226.1899 | 5171.55 | 21853377 |
1710878400 | 5178.49 | 29.1 | 0.57 | 5139.09 | 5180.31 | 5131.59 | 20795970 |
1710792000 | 5149.39 | 32.41 | 0.63 | 5154.77 | 5175.6 | 5145.47 | 22567228 |
1710532800 | 5116.9799 | -33.57 | -0.65 | 5123.31 | 5136.86 | 5104.35 | 42169981 |
1710446400 | 5150.55 | -14.8 | -0.29 | 5175.14 | 5176.85 | 5123.3 | 25423968 |
1710360000 | 5165.35 | -9.89 | -0.19 | 5173.49 | 5179.14 | 5151.88 | 23266909 |
1710273600 | 5175.24 | 57.29 | 1.12 | 5134.3 | 5179.87 | 5114.4799 | 21938899 |
1710187200 | 5117.95 | -5.76 | -0.11 | 5111.96 | 5124.66 | 5091.14 | 21250102 |
1709931600 | 5123.71 | -33.63 | -0.65 | 5164.46 | 5189.26 | 5117.5 | 23280807 |
1709845200 | 5157.34 | 52.57 | 1.03 | 5132.38 | 5165.62 | 5128.21 | 22625526 |
1709758800 | 5104.77 | 26.11 | 0.51 | 5108.03 | 5127.97 | 5092.22 | 24805717 |
1709672400 | 5078.66 | -52.29 | -1.02 | 5110.52 | 5114.54 | 5056.82 | 25565045 |
1709586000 | 5130.95 | -6.14 | -0.12 | 5130.99 | 5149.67 | 5127.18 | 27250972 |
1709326800 | 5137.09 | 41.21 | 0.81 | 5098.51 | 5140.33 | 5094.16 | 24010014 |
1709240400 | 5095.88 | 26.07 | 0.51 | 5085.36 | 5104.99 | 5061.89 | 29454354 |
1709154000 | 5069.81 | -8.39 | -0.17 | 5067.2 | 5077.37 | 5058.35 | 20008220 |
1709067600 | 5078.2 | 8.67 | 0.17 | 5074.6 | 5080.6899 | 5057.29 | 20885323 |
1708981200 | 5069.53 | -19.31 | -0.38 | 5093 | 5097.66 | 5068.91 | 21598252 |
1708722000 | 5088.84 | 1.82 | 0.04 | 5100.92 | 5111.06 | 5081.46 | 21789293 |
1708635600 | 5087.02 | 105.19 | 2.11 | 5038.83 | 5094.39 | 5038.83 | 24952962 |
1708549200 | 4981.83 | 6.28 | 0.13 | 4963.03 | 4983.21 | 4946 | 21417369 |
1708462800 | 4975.55 | -30 | -0.60 | 4989.32 | 4993.71 | 4955.02 | 23094271 |
1708117200 | 5005.55 | -24.21 | -0.48 | 5031.13 | 5038.7 | 4999.52 | 22198107 |
1708030800 | 5029.76 | 29.24 | 0.58 | 5003.14 | 5032.72 | 4999.4399 | 23579362 |
1707944400 | 5000.52 | 47.36 | 0.96 | 4976.4399 | 5002.52 | 4956.45 | 22219226 |
1707858000 | 4953.16 | -68.74 | -1.37 | 4967.9399 | 4971.3 | 4920.31 | 24909884 |
1707771600 | 5021.9 | -4.67 | -0.09 | 5026.83 | 5048.39 | 5016.83 | 21440014 |
1707512400 | 5026.57 | 28.61 | 0.57 | 5004.17 | 5030.06 | 5000.34 | 22506401 |
1707426000 | 4997.96 | 2.91 | 0.06 | 4995.16 | 5000.4 | 4987.09 | 23488273 |
1707339600 | 4995.05 | 40.81 | 0.82 | 4973.05 | 4999.89 | 4969.05 | 24628109 |
1707253200 | 4954.24 | 11.45 | 0.23 | 4950.16 | 4957.77 | 4934.88 | 23654444 |
1707166800 | 4942.79 | -15.81 | -0.32 | 4957.1899 | 4957.1899 | 4918.09 | 24756287 |
1706907600 | 4958.6 | 52.36 | 1.07 | 4916.06 | 4975.29 | 4907.99 | 27092867 |
1706821200 | 4906.24 | 60.67 | 1.25 | 4861.11 | 4906.97 | 4853.52 | 26624080 |
1706734800 | 4845.57 | -79.37 | -1.61 | 4899.1899 | 4906.75 | 4845.15 | 31092812 |
1706648400 | 4924.9399 | -3 | -0.06 | 4925.89 | 4931.09 | 4916.27 | 24543007 |
1706562000 | 4927.9399 | 36.97 | 0.76 | 4892.95 | 4929.31 | 4887.4 | 22278946 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions