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 | -0.8448 | -1.00593822672 | 83.9813 | 85.1086 | 81.2311 | 0 | 0 | IX |
| 4 | 4.9379 | 6.31456317632 | 78.1986 | 85.1086 | 78.1913 | 0 | 0 | IX |
| 12 | 2.3955 | 2.966894143 | 80.741 | 85.1086 | 73.57 | 0 | 0 | IX |
| 26 | 14.5609 | 21.2333541376 | 68.5756 | 85.1086 | 67.4507 | 0 | 0 | IX |
| 52 | 20.999 | 33.7944075639 | 62.1375 | 85.1086 | 59.3407 | 0 | 0 | IX |
| 156 | 27.2067 | 48.6443720521 | 55.9298 | 85.1086 | 54.7924 | 0 | 0 | IX |
| 260 | 27.2067 | 48.6443720521 | 55.9298 | 85.1086 | 54.7924 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 81.2686 | -2.1 | -2.52 | 83.2126 | 83.2487 | 81.2311 | 0 |
| 1717086600 | 83.3664 | -1.27 | -1.50 | 84.5111 | 84.5189 | 83.1676 | 0 |
| 1717000200 | 84.6363 | -0.35 | -0.41 | 84.7921 | 85.1086 | 84.1516 | 0 |
| 1716913800 | 84.9874 | 0.42 | 0.50 | 84.6969 | 85.0916 | 84.3799 | 0 |
| 1716827400 | 84.5645 | 0.59 | 0.70 | 83.9813 | 84.5723 | 83.9697 | 0 |
| 1716568200 | 83.9736 | -0.18 | -0.22 | 84.0549 | 84.0937 | 83.0529 | 0 |
| 1716481800 | 84.1559 | 1.12 | 1.34 | 82.9294 | 84.5805 | 82.9294 | 0 |
| 1716395400 | 83.0405 | 0.31 | 0.38 | 82.7717 | 83.1135 | 82.6062 | 0 |
| 1716309000 | 82.726 | 0.19 | 0.23 | 82.542 | 82.7667 | 82.0584 | 0 |
| 1716222600 | 82.5382 | 0.81 | 0.99 | 81.8026 | 82.5713 | 81.7136 | 0 |
| 1715963400 | 81.7311 | -0.71 | -0.86 | 82.3741 | 82.3893 | 81.6689 | 0 |
| 1715877000 | 82.4424 | 0.76 | 0.93 | 81.7331 | 82.5381 | 81.7331 | 0 |
| 1715790600 | 81.6805 | 1.77 | 2.22 | 79.9958 | 81.7541 | 79.9884 | 0 |
| 1715704200 | 79.9072 | 0.18 | 0.23 | 79.6765 | 80.0649 | 79.2021 | 0 |
| 1715617800 | 79.7245 | 0.45 | 0.57 | 79.2726 | 79.945 | 79.2726 | 0 |
| 1715358600 | 79.2726 | 0.17 | 0.22 | 79.1086 | 79.8298 | 79.0939 | 0 |
| 1715272200 | 79.1012 | 0.02 | 0.02 | 78.9726 | 79.2185 | 78.6418 | 0 |
| 1715185800 | 79.0829 | -0.31 | -0.39 | 79.1907 | 79.3152 | 78.5758 | 0 |
| 1715099400 | 79.3896 | 0.24 | 0.31 | 79.0508 | 79.681 | 79.0471 | 0 |
| 1715013000 | 79.1463 | 0.85 | 1.09 | 78.1986 | 79.1634 | 78.1913 | 0 |
| 1714753800 | 78.293 | 2.53 | 3.34 | 75.9362 | 78.4878 | 75.9256 | 0 |
| 1714667400 | 75.7593 | -1.24 | -1.62 | 77.2267 | 77.2267 | 75.1003 | 0 |
| 1714494600 | 77.0033 | -0.39 | -0.50 | 77.2901 | 77.7118 | 76.9573 | 0 |
| 1714408200 | 77.3912 | -0.08 | -0.10 | 77.6516 | 77.8077 | 77.1642 | 0 |
| 1714149000 | 77.4704 | 2.42 | 3.23 | 75.1718 | 77.7494 | 75.1578 | 0 |
| 1714062600 | 75.0458 | -1.09 | -1.43 | 76.4032 | 76.4103 | 74.5834 | 0 |
| 1713976200 | 76.1324 | 0.39 | 0.52 | 75.7384 | 76.8402 | 75.7314 | 0 |
| 1713889800 | 75.7384 | 1.84 | 2.49 | 73.9029 | 75.911 | 73.9029 | 0 |
| 1713803400 | 73.896 | -0.88 | -1.18 | 74.7973 | 74.8218 | 73.57 | 0 |
| 1713544200 | 74.7763 | -1.91 | -2.49 | 76.6227 | 76.6479 | 74.7457 | 0 |
| 1713457800 | 76.6875 | -0.56 | -0.72 | 77.5554 | 77.5554 | 75.8672 | 0 |
| 1713371400 | 77.2469 | -0.75 | -0.97 | 78.0891 | 78.3853 | 77.177 | 0 |
| 1713285000 | 78.001 | -1.41 | -1.77 | 79.1824 | 79.2272 | 77.4563 | 0 |
| 1713198600 | 79.4063 | -0.48 | -0.61 | 79.9658 | 80.0807 | 79.1925 | 0 |
| 1712939400 | 79.8907 | 0.32 | 0.41 | 79.3213 | 80.7893 | 79.3213 | 0 |
| 1712853000 | 79.5663 | 0.66 | 0.84 | 78.8401 | 79.5737 | 78.7302 | 0 |
| 1712766600 | 78.9062 | -0.13 | -0.16 | 79.0063 | 80.006 | 78.3617 | 0 |
| 1712680200 | 79.0354 | -0.68 | -0.86 | 79.7188 | 80.0627 | 78.6608 | 0 |
| 1712593800 | 79.7188 | -0.19 | -0.24 | 79.852 | 80.0246 | 79.3493 | 0 |
| 1712334600 | 79.911 | -0.83 | -1.03 | 80.4777 | 80.5075 | 78.7779 | 0 |
| 1712248200 | 80.7452 | 0.23 | 0.28 | 80.6279 | 81.1588 | 80.3284 | 0 |
| 1712161800 | 80.5164 | 0.72 | 0.90 | 79.7983 | 80.6524 | 79.5394 | 0 |
| 1712075400 | 79.7983 | -0.82 | -1.02 | 80.0598 | 80.8248 | 79.2349 | 0 |
| 1711647000 | 80.6194 | 0.18 | 0.22 | 80.273 | 80.8654 | 80.2359 | 0 |
| 1711560600 | 80.444 | -0.87 | -1.07 | 81.2924 | 81.306 | 80.1898 | 0 |
| 1711474200 | 81.315 | 0.03 | 0.04 | 81.3129 | 81.7056 | 81.1232 | 0 |
| 1711387800 | 81.2829 | -0.16 | -0.19 | 81.4835 | 81.5061 | 80.6198 | 0 |
| 1711128600 | 81.4383 | -0.55 | -0.67 | 81.7233 | 81.7422 | 81.0177 | 0 |
| 1711042200 | 81.9876 | 1.87 | 2.33 | 80.6451 | 82.0414 | 80.623 | 0 |
| 1710955800 | 80.1212 | 0.32 | 0.40 | 79.8271 | 80.3412 | 79.772 | 0 |
| 1710869400 | 79.805 | -0.11 | -0.14 | 79.8005 | 79.8248 | 78.686 | 0 |
| 1710783000 | 79.9182 | 0.73 | 0.93 | 79.2139 | 80.7437 | 79.1994 | 0 |
| 1710523800 | 79.1848 | -1.15 | -1.43 | 80.2637 | 80.6479 | 78.9961 | 0 |
| 1710437400 | 80.3301 | 0.01 | 0.02 | 80.2574 | 81.0934 | 80.0974 | 0 |
| 1710351000 | 80.3161 | -0.51 | -0.63 | 80.9035 | 81.6447 | 80.1847 | 0 |
| 1710264600 | 80.8258 | 1.23 | 1.55 | 79.6396 | 81.0995 | 79.5501 | 0 |
| 1710178200 | 79.5959 | -1.14 | -1.41 | 80.741 | 80.7484 | 79.0933 | 0 |
| 1709919000 | 80.7336 | -0.49 | -0.60 | 81.2232 | 82.4521 | 80.6644 | 0 |
| 1709832600 | 81.2232 | 1.08 | 1.34 | 80.0437 | 81.3122 | 79.506 | 0 |
| 1709746200 | 80.1465 | 0.95 | 1.19 | 79.222 | 80.306 | 79.2001 | 0 |
| 1709659800 | 79.2001 | -1.76 | -2.17 | 80.8535 | 80.8796 | 78.88 | 0 |
| 1709573400 | 80.9579 | 0.84 | 1.05 | 80.2925 | 81.0651 | 80.2925 | 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
