We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.734 | -3.49371093695 | 78.2549 | 79.2241 | 75.3941 | 0 | 0 | IX |
| 4 | 4.4202 | 6.21681643078 | 71.1007 | 79.2241 | 71.0799 | 0 | 0 | IX |
| 12 | 1.3211 | 1.78046302012 | 74.1998 | 79.2241 | 70.0611 | 0 | 0 | IX |
| 26 | 11.4876 | 17.9400405726 | 64.0333 | 79.2241 | 62.8014 | 0 | 0 | IX |
| 52 | 17.1671 | 29.4189924221 | 58.3538 | 79.2241 | 56.0001 | 0 | 0 | IX |
| 156 | 22.6995 | 42.9740597561 | 52.8214 | 79.2241 | 51.062 | 0 | 0 | IX |
| 260 | 22.6995 | 42.9740597561 | 52.8214 | 79.2241 | 51.062 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 75.5209 | -1.97 | -2.54 | 77.5148 | 77.533 | 75.3941 | 0 |
| 1717086600 | 77.4921 | -1.5 | -1.90 | 79.0285 | 79.0285 | 77.3023 | 0 |
| 1717000200 | 78.996 | 0.27 | 0.35 | 78.6663 | 79.2241 | 78.2797 | 0 |
| 1716913800 | 78.7218 | 0.39 | 0.50 | 78.476 | 78.7686 | 78.0176 | 0 |
| 1716827400 | 78.3286 | 0.47 | 0.60 | 77.8526 | 78.3763 | 77.8389 | 0 |
| 1716568200 | 77.8618 | -0.36 | -0.46 | 78.2549 | 78.2732 | 77.1209 | 0 |
| 1716481800 | 78.2181 | 1.17 | 1.52 | 76.9889 | 78.5043 | 76.9889 | 0 |
| 1716395400 | 77.0432 | 0.18 | 0.24 | 76.639 | 77.1204 | 76.621 | 0 |
| 1716309000 | 76.8595 | 0.18 | 0.23 | 76.6489 | 76.8685 | 76.1714 | 0 |
| 1716222600 | 76.6803 | 0.72 | 0.94 | 76.0358 | 76.6888 | 75.8611 | 0 |
| 1715963400 | 75.9648 | -0.85 | -1.10 | 76.8203 | 76.8337 | 75.864 | 0 |
| 1715877000 | 76.8113 | 0.68 | 0.89 | 76.1172 | 76.9404 | 76.1172 | 0 |
| 1715790600 | 76.1349 | 1.29 | 1.73 | 74.893 | 76.1744 | 74.8756 | 0 |
| 1715704200 | 74.8407 | 0.02 | 0.02 | 74.7717 | 75.117 | 74.4461 | 0 |
| 1715617800 | 74.8239 | 0.35 | 0.47 | 74.4501 | 75.0919 | 74.3556 | 0 |
| 1715358600 | 74.4761 | 0.06 | 0.09 | 74.3554 | 75.0315 | 74.3385 | 0 |
| 1715272200 | 74.412 | -0.01 | -0.01 | 74.4461 | 74.6832 | 74.0029 | 0 |
| 1715185800 | 74.4202 | 0.01 | 0.01 | 74.4934 | 74.7867 | 74.145 | 0 |
| 1715099400 | 74.411 | 0.34 | 0.47 | 74.1441 | 74.6465 | 74.1441 | 0 |
| 1715013000 | 74.0663 | 0.77 | 1.05 | 73.2263 | 74.1092 | 73.2092 | 0 |
| 1714753800 | 73.2946 | 2.13 | 3.00 | 71.1007 | 73.4749 | 71.0799 | 0 |
| 1714667400 | 71.1631 | -1.25 | -1.72 | 72.5933 | 72.5933 | 70.6938 | 0 |
| 1714494600 | 72.4109 | -0.09 | -0.12 | 72.8248 | 73.0298 | 72.3127 | 0 |
| 1714408200 | 72.4961 | -0.63 | -0.86 | 72.9912 | 73.1067 | 72.4703 | 0 |
| 1714149000 | 73.1277 | 2.55 | 3.62 | 70.5961 | 73.4492 | 70.5837 | 0 |
| 1714062600 | 70.5755 | -1.37 | -1.90 | 71.7896 | 71.8021 | 70.3118 | 0 |
| 1713976200 | 71.9444 | 0.31 | 0.43 | 71.5878 | 72.4913 | 71.5794 | 0 |
| 1713889800 | 71.6377 | 1.26 | 1.79 | 70.3503 | 71.7358 | 70.3503 | 0 |
| 1713803400 | 70.3788 | -0.47 | -0.66 | 71.0522 | 71.1259 | 70.0611 | 0 |
| 1713544200 | 70.846 | -1.55 | -2.14 | 72.4858 | 72.4943 | 70.5957 | 0 |
| 1713457800 | 72.3927 | -0.55 | -0.75 | 73.115 | 73.1364 | 71.5962 | 0 |
| 1713371400 | 72.9401 | -0.68 | -0.92 | 73.46 | 74.012 | 72.8974 | 0 |
| 1713285000 | 73.6194 | -1.34 | -1.79 | 74.9245 | 74.9245 | 73.0895 | 0 |
| 1713198600 | 74.9596 | -0.46 | -0.61 | 75.3834 | 75.4951 | 74.7329 | 0 |
| 1712939400 | 75.4187 | 0.76 | 1.01 | 74.5021 | 75.8936 | 74.4934 | 0 |
| 1712853000 | 74.6636 | 0.81 | 1.10 | 73.8171 | 74.7367 | 73.7523 | 0 |
| 1712766600 | 73.8516 | 0.76 | 1.04 | 73.0339 | 74.0136 | 72.8546 | 0 |
| 1712680200 | 73.0937 | -0.7 | -0.95 | 73.7836 | 74.0155 | 72.7469 | 0 |
| 1712593800 | 73.7965 | -0.3 | -0.41 | 74.0237 | 74.3801 | 73.5992 | 0 |
| 1712334600 | 74.1014 | -0.73 | -0.97 | 74.8564 | 74.8738 | 73.3162 | 0 |
| 1712248200 | 74.8302 | 0.02 | 0.03 | 74.7813 | 75.1901 | 74.4899 | 0 |
| 1712161800 | 74.8075 | 0.33 | 0.44 | 74.4811 | 74.9623 | 74.1913 | 0 |
| 1712075400 | 74.4768 | -0.22 | -0.30 | 74.7354 | 75.5479 | 73.9678 | 0 |
| 1711647000 | 74.7004 | 0.06 | 0.08 | 74.5535 | 75.1055 | 74.5391 | 0 |
| 1711560600 | 74.6406 | -0.89 | -1.17 | 75.5279 | 75.6491 | 74.4216 | 0 |
| 1711474200 | 75.5279 | -0.01 | -0.01 | 75.4972 | 75.799 | 75.3323 | 0 |
| 1711387800 | 75.5368 | -0.2 | -0.27 | 75.7615 | 75.9933 | 74.8245 | 0 |
| 1711128600 | 75.7395 | -0.17 | -0.23 | 76.025 | 76.0973 | 75.3409 | 0 |
| 1711042200 | 75.9143 | 2.05 | 2.78 | 73.953 | 75.9232 | 73.9271 | 0 |
| 1710955800 | 73.8622 | 0.26 | 0.35 | 73.6879 | 74.2172 | 73.6664 | 0 |
| 1710869400 | 73.606 | -0.06 | -0.09 | 73.6923 | 73.7351 | 72.5896 | 0 |
| 1710783000 | 73.6708 | 0.68 | 0.94 | 72.9743 | 74.381 | 72.97 | 0 |
| 1710523800 | 72.9871 | -0.94 | -1.27 | 73.9739 | 74.2425 | 72.6881 | 0 |
| 1710437400 | 73.9263 | 0.33 | 0.45 | 73.4825 | 74.4352 | 73.4782 | 0 |
| 1710351000 | 73.5986 | -0.55 | -0.74 | 74.1921 | 74.8806 | 73.4317 | 0 |
| 1710264600 | 74.1487 | 1.28 | 1.75 | 73.017 | 74.495 | 72.9828 | 0 |
| 1710178200 | 72.8718 | -0.77 | -1.05 | 73.6594 | 73.6681 | 72.1177 | 0 |
| 1709919000 | 73.6464 | -0.63 | -0.84 | 74.1998 | 75.0528 | 73.4712 | 0 |
| 1709832600 | 74.2736 | 0.7 | 0.95 | 73.5858 | 74.4274 | 73.0469 | 0 |
| 1709746200 | 73.5772 | 0.79 | 1.09 | 72.782 | 73.8168 | 72.7565 | 0 |
| 1709659800 | 72.7863 | -1.83 | -2.45 | 74.6383 | 74.6514 | 72.3935 | 0 |
| 1709573400 | 74.6165 | 0.47 | 0.64 | 74.1083 | 74.8659 | 74.1083 | 0 |
| 1709314200 | 74.1429 | 1.3 | 1.79 | 72.9183 | 74.2416 | 72.9098 | 0 |
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
Hot Features
Premium
