We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3689 | -0.461010323682 | 80.0199 | 81.4205 | 79.5976 | 0 | 0 | IX |
| 4 | -0.0211 | -0.0264835494483 | 79.6721 | 81.4205 | 75.0691 | 0 | 0 | IX |
| 12 | -2.0879 | -2.55435294578 | 81.7389 | 83.0349 | 74.6768 | 0 | 0 | IX |
| 26 | 0.6913 | 0.875509912018 | 78.9597 | 83.6099 | 70.2028 | 0 | 0 | IX |
| 52 | 3.5481 | 4.66224020372 | 76.1029 | 83.6099 | 65.4487 | 0 | 0 | IX |
| 156 | 7.1094 | 9.80044553746 | 72.5416 | 83.6099 | 65.4487 | 0 | 0 | IX |
| 260 | 7.1094 | 9.80044553746 | 72.5416 | 83.6099 | 65.4487 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719246600 | 80.2176 | 0.26 | 0.32 | 80.0584 | 80.4714 | 79.7791 | 0 |
| 1718987400 | 79.9612 | -0.61 | -0.76 | 80.3304 | 80.3678 | 79.8244 | 0 |
| 1718901000 | 80.5714 | -0.55 | -0.68 | 81.0143 | 81.4205 | 80.4986 | 0 |
| 1718814600 | 81.1237 | 0.85 | 1.06 | 81.157 | 81.3801 | 80.9679 | 0 |
| 1718728200 | 80.275 | 1.03 | 1.30 | 80.0199 | 80.3679 | 79.5976 | 0 |
| 1718641800 | 79.2443 | 0.22 | 0.28 | 79.0261 | 79.3162 | 79.004 | 0 |
| 1718382600 | 79.0261 | -0.46 | -0.58 | 79.8154 | 79.8583 | 78.7121 | 0 |
| 1718296200 | 79.4892 | -0.85 | -1.06 | 80.086 | 80.4595 | 79.3145 | 0 |
| 1718209800 | 80.3435 | 2.57 | 3.30 | 77.8544 | 80.4103 | 77.8435 | 0 |
| 1718123400 | 77.7783 | -0.73 | -0.93 | 78.7356 | 78.7466 | 77.6468 | 0 |
| 1718037000 | 78.5122 | 0.02 | 0.03 | 78.0375 | 78.5225 | 77.8757 | 0 |
| 1717777800 | 78.4912 | -0.63 | -0.79 | 79.4735 | 79.7877 | 78.364 | 0 |
| 1717691400 | 79.1176 | 0.86 | 1.10 | 79.1811 | 79.4008 | 78.909 | 0 |
| 1717605000 | 78.255 | 1.61 | 2.10 | 77.9102 | 78.3511 | 77.8035 | 0 |
| 1717518600 | 76.6442 | -0.42 | -0.55 | 76.5787 | 77.3118 | 76.4588 | 0 |
| 1717432200 | 77.0653 | 1.87 | 2.48 | 75.2336 | 77.366 | 75.2059 | 0 |
| 1717173000 | 75.1989 | -1.26 | -1.65 | 75.458 | 76.1126 | 75.0691 | 0 |
| 1717086600 | 76.4594 | -0.87 | -1.13 | 75.7933 | 76.537 | 75.7863 | 0 |
| 1717000200 | 77.3328 | -2.19 | -2.76 | 78.3406 | 78.3659 | 77.2734 | 0 |
| 1716913800 | 79.5272 | 0.13 | 0.16 | 79.6721 | 79.8665 | 79.5025 | 0 |
| 1716827400 | 79.401 | 1.14 | 1.46 | 79.2394 | 79.524 | 79.1851 | 0 |
| 1716568200 | 78.261 | -0.56 | -0.71 | 77.713 | 78.3858 | 77.6444 | 0 |
| 1716481800 | 78.8241 | -0.28 | -0.36 | 79.0046 | 79.8112 | 78.5931 | 0 |
| 1716395400 | 79.1068 | -0.27 | -0.33 | 79.4229 | 79.4551 | 79.059 | 0 |
| 1716309000 | 79.3718 | -0.66 | -0.83 | 79.4247 | 79.6355 | 79.1885 | 0 |
| 1716222600 | 80.0347 | -0.02 | -0.03 | 80.1273 | 80.2676 | 79.7916 | 0 |
| 1715963400 | 80.0574 | -1.39 | -1.71 | 81.3764 | 81.3989 | 79.5226 | 0 |
| 1715877000 | 81.4476 | -0.08 | -0.10 | 81.7733 | 81.7958 | 81.2416 | 0 |
| 1715790600 | 81.5284 | 1.77 | 2.22 | 79.8442 | 81.6182 | 79.8368 | 0 |
| 1715704200 | 79.7557 | 0.37 | 0.47 | 79.3043 | 79.825 | 79.0415 | 0 |
| 1715617800 | 79.3845 | -0.06 | -0.07 | 79.4341 | 79.6687 | 79.253 | 0 |
| 1715358600 | 79.4395 | -0.28 | -0.35 | 79.7229 | 80.0594 | 79.4094 | 0 |
| 1715272200 | 79.7155 | -0.96 | -1.20 | 79.2196 | 79.808 | 79.0044 | 0 |
| 1715185800 | 80.6798 | -0.17 | -0.22 | 80.7218 | 80.8841 | 80.3079 | 0 |
| 1715099400 | 80.8546 | 0.51 | 0.64 | 80.4017 | 80.89 | 80.3763 | 0 |
| 1715013000 | 80.3425 | 0.83 | 1.04 | 79.5547 | 80.6266 | 79.5547 | 0 |
| 1714753800 | 79.5161 | 1.22 | 1.56 | 78.5812 | 79.8198 | 78.4748 | 0 |
| 1714667400 | 78.2964 | 0.67 | 0.86 | 77.8609 | 78.4279 | 77.6999 | 0 |
| 1714494600 | 77.6284 | -0.27 | -0.34 | 78.184 | 78.3335 | 77.5204 | 0 |
| 1714408200 | 77.895 | 0.52 | 0.67 | 77.7695 | 78.104 | 77.7404 | 0 |
| 1714149000 | 77.3796 | 0.98 | 1.29 | 77.3188 | 77.517 | 77.1031 | 0 |
| 1714062600 | 76.3961 | -0.87 | -1.12 | 76.7534 | 77.0659 | 75.8903 | 0 |
| 1713976200 | 77.2648 | 0.5 | 0.66 | 76.7598 | 78.2033 | 76.749 | 0 |
| 1713889800 | 76.7598 | 0.82 | 1.08 | 75.9468 | 77.0798 | 75.9468 | 0 |
| 1713803400 | 75.9396 | 0.16 | 0.21 | 75.7997 | 76.4811 | 75.7962 | 0 |
| 1713544200 | 75.7784 | -0.73 | -0.95 | 75.2655 | 76.0096 | 75.1465 | 0 |
| 1713457800 | 76.5064 | 1.82 | 2.44 | 76.9356 | 77.0885 | 76.2787 | 0 |
| 1713371400 | 74.6873 | -0.72 | -0.96 | 75.5422 | 75.6381 | 74.6768 | 0 |
| 1713285000 | 75.4091 | -1.99 | -2.57 | 77.1808 | 77.2426 | 75.1577 | 0 |
| 1713198600 | 77.3954 | -0.09 | -0.12 | 77.5631 | 78.0812 | 77.2119 | 0 |
| 1712939400 | 77.4903 | -2.2 | -2.76 | 78.4933 | 78.7059 | 77.2438 | 0 |
| 1712853000 | 79.6895 | 2.25 | 2.90 | 77.3757 | 80.249 | 77.3757 | 0 |
| 1712766600 | 77.4406 | -3.1 | -3.85 | 81.4701 | 81.5503 | 77.2602 | 0 |
| 1712680200 | 80.5375 | -1.12 | -1.38 | 80.5978 | 81.0042 | 80.3852 | 0 |
| 1712593800 | 81.6613 | 0.44 | 0.55 | 81.3146 | 81.774 | 80.9989 | 0 |
| 1712334600 | 81.2174 | -1.71 | -2.06 | 82.6546 | 82.6851 | 80.8176 | 0 |
| 1712248200 | 82.9293 | 1.3 | 1.59 | 82.4599 | 83.0349 | 82.2821 | 0 |
| 1712161800 | 81.6313 | -0.29 | -0.35 | 81.9198 | 81.9274 | 80.8398 | 0 |
| 1712075400 | 81.9198 | -0.39 | -0.47 | 81.7389 | 82.5949 | 81.716 | 0 |
| 1711647000 | 82.3103 | 0.25 | 0.31 | 81.8824 | 82.5804 | 81.7705 | 0 |
| 1711560600 | 82.0567 | -0.56 | -0.68 | 82.1314 | 82.5281 | 81.9453 | 0 |
| 1711474200 | 82.6199 | 0.33 | 0.40 | 82.9413 | 83.1831 | 82.5049 | 0 |
| 1711387800 | 82.2908 | 0.36 | 0.44 | 81.9755 | 82.4685 | 81.8457 | 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
