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 | 114.92 | 2.68943276652 | 4273.02 | 4404.93 | 4252.92 | 0 | 0 | IX |
4 | 62.01 | 1.43344899247 | 4325.93 | 4404.93 | 4247.7 | 0 | 0 | IX |
12 | 214.88 | 5.14921903831 | 4173.06 | 4404.93 | 4093.81 | 0 | 0 | IX |
26 | 404.74 | 10.1611769432 | 3983.2 | 4404.93 | 3926.69 | 0 | 0 | IX |
52 | 92.05 | 2.1427457407 | 4295.89 | 4404.93 | 3926.69 | 0 | 0 | IX |
156 | 422.78 | 10.662369236 | 3965.16 | 4404.93 | 3655.55 | 0 | 0 | IX |
260 | 291.7 | 7.1211647755 | 4096.24 | 4404.93 | 2680.37 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713976200 | 4374.06 | -4.69 | -0.11 | 4378.75 | 4400.77 | 4369.65 | 0 |
1713889800 | 4378.75 | 16.15 | 0.37 | 4362.6 | 4390.9399 | 4362.6 | 0 |
1713803400 | 4362.6 | 66.19 | 1.54 | 4296.41 | 4372.4399 | 4296.41 | 0 |
1713544200 | 4296.41 | 6.39 | 0.15 | 4290.02 | 4298.7299 | 4252.92 | 0 |
1713457800 | 4290.02 | 17 | 0.40 | 4273.02 | 4299.43 | 4272.12 | 0 |
1713371400 | 4273.02 | 12.61 | 0.30 | 4260.41 | 4296.84 | 4249.33 | 0 |
1713285000 | 4260.41 | -78.49 | -1.81 | 4338.9 | 4338.9 | 4247.7 | 0 |
1713198600 | 4338.9 | -14.76 | -0.34 | 4353.66 | 4363.2299 | 4332.54 | 0 |
1712939400 | 4353.66 | 31.29 | 0.72 | 4322.37 | 4382.9 | 4322.37 | 0 |
1712853000 | 4322.37 | -17.47 | -0.40 | 4339.84 | 4343.4 | 4303.46 | 0 |
1712766600 | 4339.84 | 13.36 | 0.31 | 4326.4799 | 4363.56 | 4316.47 | 0 |
1712680200 | 4326.4799 | -6.8 | -0.16 | 4333.28 | 4342.61 | 4318.82 | 0 |
1712593800 | 4333.28 | 19.34 | 0.45 | 4313.9399 | 4338.2299 | 4304.47 | 0 |
1712334600 | 4313.9399 | -34.55 | -0.79 | 4348.49 | 4348.49 | 4299.4 | 0 |
1712248200 | 4348.49 | 21.66 | 0.50 | 4326.83 | 4354.11 | 4326.77 | 0 |
1712161800 | 4326.83 | 2.3 | 0.05 | 4324.53 | 4326.83 | 4297.7299 | 0 |
1712075400 | 4324.53 | -13.52 | -0.31 | 4338.05 | 4370.4 | 4322.13 | 0 |
1711647000 | 4338.05 | 12.12 | 0.28 | 4325.93 | 4348.4799 | 4325.87 | 0 |
1711560600 | 4325.93 | 1.64 | 0.04 | 4324.29 | 4328.4 | 4305.66 | 0 |
1711474200 | 4324.29 | 11.51 | 0.27 | 4312.78 | 4324.8 | 4300.61 | 0 |
1711387800 | 4312.78 | -9.73 | -0.23 | 4322.51 | 4322.7 | 4298.9799 | 0 |
1711128600 | 4322.51 | 22.05 | 0.51 | 4300.46 | 4337.84 | 4300.26 | 0 |
1711042200 | 4300.46 | 74.97 | 1.77 | 4225.49 | 4309.71 | 4225.49 | 0 |
1710955800 | 4225.49 | 1.13 | 0.03 | 4224.36 | 4231.39 | 4211.62 | 0 |
1710869400 | 4224.36 | 5.47 | 0.13 | 4218.89 | 4224.64 | 4205.97 | 0 |
1710783000 | 4218.89 | -3.2 | -0.08 | 4222.09 | 4233.6899 | 4214.99 | 0 |
1710523800 | 4222.09 | -6.33 | -0.15 | 4228.42 | 4238.29 | 4222.09 | 0 |
1710437400 | 4228.42 | -15.29 | -0.36 | 4243.71 | 4247.02 | 4216.9399 | 0 |
1710351000 | 4243.71 | 10.38 | 0.25 | 4233.33 | 4251.47 | 4228.81 | 0 |
1710264600 | 4233.33 | 37.32 | 0.89 | 4196.01 | 4242.27 | 4196.01 | 0 |
1710178200 | 4196.01 | 1.54 | 0.04 | 4194.47 | 4196.32 | 4169.2299 | 0 |
1709919000 | 4194.47 | -14.35 | -0.34 | 4208.82 | 4209.4399 | 4184.45 | 0 |
1709832600 | 4208.82 | 9.67 | 0.23 | 4199.15 | 4219.67 | 4184.3 | 0 |
1709746200 | 4199.15 | 21.73 | 0.52 | 4177.42 | 4211.34 | 4175.2 | 0 |
1709659800 | 4177.42 | 3.14 | 0.08 | 4174.28 | 4182.63 | 4154.9799 | 0 |
1709573400 | 4174.28 | -22.84 | -0.54 | 4197.12 | 4197.17 | 4164.99 | 0 |
1709314200 | 4197.12 | 33.91 | 0.81 | 4163.21 | 4200.62 | 4163.2 | 0 |
1709227800 | 4163.21 | 3.64 | 0.09 | 4159.57 | 4189.11 | 4158.65 | 0 |
1709141400 | 4159.57 | -31.86 | -0.76 | 4191.43 | 4196.31 | 4158.05 | 0 |
1709055000 | 4191.43 | 0.63 | 0.02 | 4190.8 | 4198.1 | 4184.36 | 0 |
1708968600 | 4190.8 | -11.96 | -0.28 | 4202.76 | 4204.6899 | 4186.81 | 0 |
1708709400 | 4202.76 | 7.59 | 0.18 | 4195.17 | 4207.51 | 4188.07 | 0 |
1708623000 | 4195.17 | 14.98 | 0.36 | 4180.1899 | 4201.81 | 4176.7 | 0 |
1708536600 | 4180.1899 | -25.85 | -0.61 | 4206.04 | 4206.04 | 4170.32 | 0 |
1708450200 | 4206.04 | -7.91 | -0.19 | 4213.95 | 4222.1899 | 4199.64 | 0 |
1708363800 | 4213.95 | 8.7 | 0.21 | 4205.25 | 4215.88 | 4196.22 | 0 |
1708104600 | 4205.25 | 55.27 | 1.33 | 4149.9799 | 4208.96 | 4149.9799 | 0 |
1708018200 | 4149.9799 | 17.11 | 0.41 | 4132.87 | 4157.36 | 4132.04 | 0 |
1707931800 | 4132.87 | 28.06 | 0.68 | 4104.81 | 4145.9399 | 4104.8 | 0 |
1707845400 | 4104.81 | -37 | -0.89 | 4141.81 | 4146.58 | 4093.81 | 0 |
1707759000 | 4141.81 | 5.07 | 0.12 | 4136.74 | 4149.72 | 4131.06 | 0 |
1707499800 | 4136.74 | -11.54 | -0.28 | 4148.28 | 4154.92 | 4129.06 | 0 |
1707413400 | 4148.28 | -15.39 | -0.37 | 4163.67 | 4179.26 | 4147.92 | 0 |
1707327000 | 4163.67 | -26.51 | -0.63 | 4190.18 | 4198.18 | 4162.95 | 0 |
1707240600 | 4190.18 | 36.17 | 0.87 | 4154.01 | 4196.55 | 4154.01 | 0 |
1707154200 | 4154.01 | -6.18 | -0.15 | 4160.1899 | 4186.33 | 4148.83 | 0 |
1706895000 | 4160.1899 | -1.7 | -0.04 | 4161.89 | 4191.86 | 4157.16 | 0 |
1706808600 | 4161.89 | -11.17 | -0.27 | 4173.06 | 4191.64 | 4156.01 | 0 |
1706722200 | 4173.06 | -16.25 | -0.39 | 4189.31 | 4199.82 | 4173.06 | 0 |
1706635800 | 4189.31 | 16.73 | 0.40 | 4172.58 | 4198.9 | 4172.53 | 0 |
1706549400 | 4172.58 | -2.31 | -0.06 | 4174.89 | 4186.72 | 4171.41 | 0 |
1706290200 | 4174.89 | 52.16 | 1.27 | 4122.7299 | 4182.21 | 4122.72 | 0 |
1706203800 | 4122.7299 | 2.6 | 0.06 | 4120.13 | 4128.12 | 4107.86 | 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