We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00739999999999 | 0.00903928301383 | 81.8649 | 82.883 | 80.7956 | 0 | 0 | IX |
| 4 | 1.3763 | 1.70977439873 | 80.496 | 82.883 | 78.9501 | 0 | 0 | IX |
| 12 | 1.4817 | 1.84312593761 | 80.3906 | 82.883 | 78.2036 | 0 | 0 | IX |
| 26 | 8.7095 | 11.9042737566 | 73.1628 | 82.883 | 72.0397 | 0 | 0 | IX |
| 52 | 10.2775 | 14.355092828 | 71.5948 | 82.883 | 64.6018 | 0 | 0 | IX |
| 156 | 9.8523 | 13.6799500139 | 72.02 | 82.883 | 64.6018 | 0 | 0 | IX |
| 260 | 9.8523 | 13.6799500139 | 72.02 | 82.883 | 64.6018 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 81.8723 | 0.44 | 0.54 | 81.5207 | 82.0791 | 81.4997 | 0 |
| 1721665800 | 81.4366 | 0.54 | 0.66 | 80.7956 | 81.5588 | 80.7956 | 0 |
| 1721406600 | 80.9001 | -1.48 | -1.80 | 82.4191 | 82.4234 | 80.875 | 0 |
| 1721320200 | 82.3808 | 0.19 | 0.23 | 82.0926 | 82.6661 | 81.7077 | 0 |
| 1721233800 | 82.1903 | -0.59 | -0.71 | 82.734 | 82.8576 | 81.851 | 0 |
| 1721147400 | 82.7808 | 0.74 | 0.90 | 81.8649 | 82.883 | 81.7615 | 0 |
| 1721061000 | 82.0455 | 0.26 | 0.31 | 81.7292 | 82.1021 | 81.5532 | 0 |
| 1720801800 | 81.7879 | 0.82 | 1.01 | 81.1308 | 81.8354 | 81.1225 | 0 |
| 1720715400 | 80.9683 | 1.07 | 1.34 | 80.009 | 81.0016 | 79.987 | 0 |
| 1720629000 | 79.8941 | 0.26 | 0.32 | 79.6284 | 79.9497 | 79.4829 | 0 |
| 1720542600 | 79.6366 | 0.05 | 0.06 | 79.6362 | 79.9717 | 79.4352 | 0 |
| 1720456200 | 79.5871 | 0.34 | 0.43 | 78.9582 | 79.802 | 78.9501 | 0 |
| 1720197000 | 79.2478 | -0.61 | -0.76 | 79.7992 | 79.9182 | 79.2066 | 0 |
| 1720110600 | 79.8567 | -0.04 | -0.05 | 80.0524 | 80.186 | 79.7997 | 0 |
| 1720024200 | 79.8964 | -0.08 | -0.09 | 80.1033 | 80.3093 | 79.8654 | 0 |
| 1719937800 | 79.9716 | 0.09 | 0.12 | 79.9231 | 80.1145 | 79.452 | 0 |
| 1719851400 | 79.8778 | -0.22 | -0.27 | 80.4912 | 80.582 | 79.8266 | 0 |
| 1719592200 | 80.0962 | 0.4 | 0.50 | 80.1888 | 80.537 | 80.0519 | 0 |
| 1719505800 | 79.7001 | 0.13 | 0.16 | 79.5944 | 79.7926 | 79.456 | 0 |
| 1719419400 | 79.5695 | -0.16 | -0.20 | 79.8628 | 80.0544 | 79.3928 | 0 |
| 1719333000 | 79.725 | -0.82 | -1.02 | 80.496 | 80.517 | 79.6688 | 0 |
| 1719246600 | 80.5464 | 0.9 | 1.13 | 79.7148 | 80.616 | 79.7148 | 0 |
| 1718987400 | 79.6481 | 0.18 | 0.22 | 79.5371 | 79.8033 | 79.3582 | 0 |
| 1718901000 | 79.4704 | 0.78 | 0.99 | 78.5767 | 79.7414 | 78.5477 | 0 |
| 1718814600 | 78.6885 | -0.12 | -0.15 | 78.7919 | 78.8839 | 78.5394 | 0 |
| 1718728200 | 78.8085 | 0.03 | 0.04 | 78.6842 | 79.1392 | 78.5918 | 0 |
| 1718641800 | 78.779 | 0.3 | 0.38 | 78.5177 | 78.86 | 78.5012 | 0 |
| 1718382600 | 78.4806 | -0.68 | -0.85 | 79.4065 | 79.4065 | 78.2036 | 0 |
| 1718296200 | 79.1562 | -0.64 | -0.80 | 79.8091 | 79.9195 | 79.0926 | 0 |
| 1718209800 | 79.7926 | 0.21 | 0.26 | 79.5458 | 80.0379 | 79.4956 | 0 |
| 1718123400 | 79.583 | -0 | -0.01 | 79.6993 | 79.8137 | 79.1045 | 0 |
| 1718037000 | 79.5878 | -0.22 | -0.28 | 79.3497 | 79.6319 | 79.2328 | 0 |
| 1717777800 | 79.8112 | 0.25 | 0.32 | 79.3764 | 80.0832 | 79.1022 | 0 |
| 1717691400 | 79.5567 | 0.06 | 0.07 | 79.4418 | 79.7512 | 79.3757 | 0 |
| 1717605000 | 79.4991 | 0.73 | 0.92 | 78.9007 | 79.5874 | 78.8967 | 0 |
| 1717518600 | 78.7706 | -0.81 | -1.01 | 79.6987 | 79.715 | 78.6974 | 0 |
| 1717432200 | 79.5763 | -0.22 | -0.28 | 79.7623 | 80.9936 | 79.5129 | 0 |
| 1717173000 | 79.7989 | 0.12 | 0.15 | 79.9305 | 80.1525 | 79.5027 | 0 |
| 1717086600 | 79.6831 | -0.65 | -0.81 | 80.0135 | 80.0135 | 79.4601 | 0 |
| 1717000200 | 80.3349 | -0.98 | -1.20 | 81.2402 | 81.2608 | 80.212 | 0 |
| 1716913800 | 81.31 | -0.52 | -0.64 | 81.8408 | 81.8408 | 81.2188 | 0 |
| 1716827400 | 81.8325 | -0.12 | -0.14 | 82.0152 | 82.0317 | 81.7012 | 0 |
| 1716568200 | 81.9491 | -0.05 | -0.06 | 81.9718 | 81.9966 | 81.4507 | 0 |
| 1716481800 | 81.9966 | -0.68 | -0.82 | 82.6716 | 82.8089 | 81.7656 | 0 |
| 1716395400 | 82.6716 | 0.23 | 0.28 | 82.6072 | 82.8166 | 82.53 | 0 |
| 1716309000 | 82.4407 | -0.26 | -0.31 | 82.7226 | 82.7268 | 82.2447 | 0 |
| 1716222600 | 82.6975 | 0.52 | 0.63 | 82.3873 | 82.7059 | 82.2884 | 0 |
| 1715963400 | 82.1792 | 0.03 | 0.04 | 82.2832 | 82.427 | 82.0931 | 0 |
| 1715877000 | 82.1495 | 0.31 | 0.38 | 81.6982 | 82.1847 | 81.6774 | 0 |
| 1715790600 | 81.8357 | 0.44 | 0.54 | 81.3928 | 81.9747 | 81.2073 | 0 |
| 1715704200 | 81.397 | -0.07 | -0.08 | 81.4959 | 81.6658 | 81.2469 | 0 |
| 1715617800 | 81.4626 | 0.24 | 0.29 | 81.2226 | 81.7024 | 81.2226 | 0 |
| 1715358600 | 81.2267 | 0.31 | 0.38 | 81.0749 | 81.508 | 81.0749 | 0 |
| 1715272200 | 80.9189 | 0.37 | 0.46 | 80.6682 | 80.94 | 80.3928 | 0 |
| 1715185800 | 80.5508 | -0.11 | -0.14 | 80.615 | 80.719 | 80.3205 | 0 |
| 1715099400 | 80.6604 | 0.78 | 0.98 | 79.9297 | 80.7479 | 79.901 | 0 |
| 1715013000 | 79.8765 | 0.55 | 0.69 | 79.3682 | 80.0531 | 79.3682 | 0 |
| 1714753800 | 79.3275 | 0.23 | 0.29 | 78.9685 | 79.8105 | 78.9402 | 0 |
| 1714667400 | 79.0982 | -1.22 | -1.52 | 80.0488 | 80.0488 | 78.91 | 0 |
| 1714494600 | 80.3192 | -0.05 | -0.06 | 80.3906 | 80.6399 | 80.0851 | 0 |
| 1714408200 | 80.3659 | 0.15 | 0.19 | 80.2613 | 80.5905 | 79.8947 | 0 |
| 1714149000 | 80.2121 | 0.73 | 0.92 | 79.5207 | 80.354 | 79.4964 | 0 |
| 1714062600 | 79.4801 | -0.48 | -0.61 | 80.0911 | 80.6093 | 79.2781 | 0 |
| 1713976200 | 79.964 | 0.16 | 0.19 | 80.0131 | 80.2113 | 79.7224 | 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
