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 | 196.9567 | 3.87739760997 | 5079.6106 | 5281.2356 | 5078.2234 | 0 | 0 | IX |
4 | 291.7729 | 5.85325846137 | 4984.7944 | 5281.2356 | 4828.4587 | 0 | 0 | IX |
12 | 137.72 | 2.67997844575 | 5138.8473 | 5281.2356 | 4589.5958 | 0 | 0 | IX |
26 | 204.2327 | 4.02640433066 | 5072.3346 | 5797.6311 | 4257.7046 | 0 | 0 | IX |
52 | 1383.0663 | 35.5224334089 | 3893.501 | 5797.6311 | 3891.9336 | 0 | 0 | IX |
156 | 2448.8644 | 86.6026059527 | 2827.7029 | 5797.6311 | 2401.8114 | 0 | 0 | IX |
260 | 3119.1536 | 144.578371779 | 2157.4137 | 5797.6311 | 836.8823 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731087000 | 5276.5673 | 1.2 | 0.02 | 5278.9903 | 5281.2356 | 5276.5673 | 0 |
1731000600 | 5275.3696 | 43.26 | 0.83 | 5276.8005 | 5278.3985 | 5274.8976 | 0 |
1730914200 | 5232.1121 | 106.09 | 2.07 | 5233.5267 | 5235.5881 | 5231.6236 | 0 |
1730827800 | 5126.0267 | 45.65 | 0.90 | 5125.7124 | 5127.1114 | 5123.6978 | 0 |
1730741400 | 5080.3746 | 0.31 | 0.01 | 5079.4543 | 5080.5316 | 5078.2234 | 0 |
1730482200 | 5080.0667 | -107.48 | -2.07 | 5079.6106 | 5080.8343 | 5078.6877 | 0 |
1730395800 | 5187.5462 | 191.11 | 3.82 | 5186.9146 | 5188.3229 | 5185.3535 | 0 |
1730309400 | 4996.4381 | 41.87 | 0.85 | 4997.638 | 4998.5408 | 4996.1343 | 0 |
1730223000 | 4954.5672 | 45.41 | 0.92 | 4954.2677 | 4955.1637 | 4952.7755 | 0 |
1730136600 | 4909.1614 | 79.24 | 1.64 | 4908.421 | 4909.1647 | 4906.1872 | 0 |
1729873800 | 4829.9223 | -28.65 | -0.59 | 4829.1964 | 4830.37 | 4828.4587 | 0 |
1729787400 | 4858.5733 | -0.98 | -0.02 | 4857.9884 | 4859.6142 | 4856.2138 | 0 |
1729701000 | 4859.5522 | -25.69 | -0.53 | 4860.2897 | 4861.4729 | 4859.2536 | 0 |
1729614600 | 4885.2431 | -49.45 | -1.00 | 4884.192 | 4885.2431 | 4883.145 | 0 |
1729528200 | 4934.692 | -10.78 | -0.22 | 4934.6795 | 4935.4437 | 4933.9207 | 0 |
1729269000 | 4945.4754 | 4.49 | 0.09 | 4945.4693 | 4946.6899 | 4944.7069 | 0 |
1729182600 | 4940.9806 | -7.04 | -0.14 | 4940.6797 | 4942.6561 | 4938.5471 | 0 |
1729096200 | 4948.0176 | -68.17 | -1.36 | 4947.8623 | 4949.5388 | 4946.4875 | 0 |
1729009800 | 5016.1872 | 31.82 | 0.64 | 5016.3465 | 5019.7425 | 5014.6504 | 0 |
1728923400 | 4984.3691 | -0.72 | -0.01 | 4984.359 | 4986.1989 | 4981.6238 | 0 |
1728664200 | 4985.0894 | -5.36 | -0.11 | 4984.7944 | 4986.0179 | 4982.4964 | 0 |
1728577800 | 4990.4531 | 14.06 | 0.28 | 4990.4398 | 4992.2886 | 4989.2236 | 0 |
1728491400 | 4976.3884 | 16.52 | 0.33 | 4976.6933 | 4977.46 | 4975.4727 | 0 |
1728405000 | 4959.8706 | -76.65 | -1.52 | 4959.7256 | 4960.6346 | 4958.7969 | 0 |
1728318600 | 5036.5208 | 93.45 | 1.89 | 5036.0552 | 5036.9822 | 5034.9709 | 0 |
1728059400 | 4943.0692 | 11.07 | 0.22 | 4943.5063 | 4945.6492 | 4942.5931 | 0 |
1727973000 | 4932.0001 | 63.64 | 1.31 | 4932.9291 | 4935.0512 | 4930.496 | 0 |
1727886600 | 4868.3554 | -74.77 | -1.51 | 4869.1229 | 4870.0363 | 4867.1337 | 0 |
1727800200 | 4943.1256 | 84.88 | 1.75 | 4946.0662 | 4947.4781 | 4943.1182 | 0 |
1727713800 | 4858.2421 | -188.61 | -3.74 | 4857.3292 | 4859.1591 | 4855.8122 | 0 |
1727454600 | 5046.8504 | 102.75 | 2.08 | 5046.661 | 5048.6155 | 5042.5874 | 0 |
1727368200 | 4944.1038 | 129.63 | 2.69 | 4944.1094 | 4945.3391 | 4942.1256 | 0 |
1727281800 | 4814.4707 | -15.84 | -0.33 | 4814.1812 | 4815.2265 | 4813.1264 | 0 |
1727195400 | 4830.3135 | 25.93 | 0.54 | 4830.0165 | 4832.2725 | 4828.6669 | 0 |
1727109000 | 4804.3869 | -1 | -0.02 | 4804.8413 | 4807.231 | 4803.1853 | 0 |
1726849800 | 4805.385 | 52.83 | 1.11 | 4805.2405 | 4807.3333 | 4802.5366 | 0 |
1726763400 | 4752.5562 | 107.81 | 2.32 | 4752.2595 | 4753.6084 | 4750.6143 | 0 |
1726677000 | 4644.7475 | 16.82 | 0.36 | 4644.3094 | 4646.3669 | 4643.4187 | 0 |
1726590600 | 4627.9271 | -42.58 | -0.91 | 4628.0712 | 4629.402 | 4626.1513 | 0 |
1726504200 | 4670.5024 | 0.68 | 0.01 | 4670.5057 | 4671.8597 | 4669.1535 | 0 |
1726245000 | 4669.8199 | -43.38 | -0.92 | 4670.1156 | 4670.8741 | 4668.6187 | 0 |
1726158600 | 4713.1986 | 120.22 | 2.62 | 4712.1501 | 4713.9595 | 4710.3479 | 0 |
1726072200 | 4592.9739 | -73.89 | -1.58 | 4592.2375 | 4594.7315 | 4589.5958 | 0 |
1725985800 | 4666.8668 | -15.48 | -0.33 | 4668.1952 | 4669.0922 | 4666.8575 | 0 |
1725899400 | 4682.3454 | -29.29 | -0.62 | 4681.7409 | 4683.9619 | 4680.5557 | 0 |
1725640200 | 4711.6339 | -50.95 | -1.07 | 4715.4888 | 4717.0158 | 4711.6339 | 0 |
1725553800 | 4762.5824 | -33.03 | -0.69 | 4762.396 | 4763.9294 | 4760.043 | 0 |
1725467400 | 4795.6119 | -223.45 | -4.45 | 4795.3226 | 4796.2156 | 4793.3634 | 0 |
1725381000 | 5019.0622 | 56.94 | 1.15 | 5017.6573 | 5019.6919 | 5016.1022 | 0 |
1725294600 | 4962.12 | 8.2 | 0.17 | 4962.8787 | 4963.7922 | 4961.2068 | 0 |
1725035400 | 4953.9156 | -158.87 | -3.11 | 4953.6102 | 4955.9144 | 4952.5288 | 0 |
1724949000 | 5112.7876 | 1.77 | 0.03 | 5112.3179 | 5113.7392 | 5111.1881 | 0 |
1724862600 | 5111.0153 | 29.91 | 0.59 | 5111.8133 | 5112.6075 | 5110.8641 | 0 |
1724776200 | 5081.1085 | 29.42 | 0.58 | 5079.5325 | 5081.1085 | 5078.8931 | 0 |
1724689800 | 5051.6894 | -51.79 | -1.01 | 5051.3759 | 5052.6364 | 5049.9561 | 0 |
1724430600 | 5103.4754 | 22.5 | 0.44 | 5104.5705 | 5105.8332 | 5101.7433 | 0 |
1724344200 | 5080.9759 | 13.83 | 0.27 | 5080.3491 | 5081.749 | 5078.1527 | 0 |
1724257800 | 5067.1449 | -48.43 | -0.95 | 5066.2054 | 5068.0807 | 5063.8673 | 0 |
1724171400 | 5115.5774 | 60.48 | 1.20 | 5114.9516 | 5116.6751 | 5112.8978 | 0 |
1724085000 | 5055.0932 | -84.86 | -1.65 | 5056.4862 | 5057.8957 | 5054.916 | 0 |
1723825800 | 5139.9498 | 157.75 | 3.17 | 5138.8473 | 5139.9498 | 5137.0976 | 0 |
1723739400 | 4982.2048 | 29.45 | 0.59 | 4982.1843 | 4983.5762 | 4981.2623 | 0 |
1723653000 | 4952.7526 | 55.06 | 1.12 | 4952.4545 | 4953.9795 | 4949.2411 | 0 |
1723566600 | 4897.6934 | 148.49 | 3.13 | 4898.3014 | 4899.3702 | 4896.6252 | 0 |
1723480200 | 4749.1997 | -2.26 | -0.05 | 4750.8139 | 4751.7084 | 4749.1997 | 0 |
1723221000 | 4751.4625 | 41.63 | 0.88 | 4751.161 | 4752.1997 | 4749.2542 | 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