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 | -1.9277 | -2.35213585943 | 81.9553 | 82.1683 | 78.7201 | 0 | 0 | IX |
| 4 | 1.1543 | 1.46348637625 | 78.8733 | 83.8173 | 78.7201 | 0 | 0 | IX |
| 12 | 0.8584 | 1.08426004052 | 79.1692 | 83.8173 | 76.9849 | 0 | 0 | IX |
| 26 | 4.0074 | 5.27149362932 | 76.0202 | 83.8173 | 75.3721 | 0 | 0 | IX |
| 52 | 8.5298 | 11.9301572916 | 71.4978 | 83.8173 | 65.1647 | 0 | 0 | IX |
| 156 | 14.1318 | 21.4456763557 | 65.8958 | 83.8173 | 64.9992 | 0 | 0 | IX |
| 260 | 14.1318 | 21.4456763557 | 65.8958 | 83.8173 | 64.9992 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 80.0276 | 0.64 | 0.80 | 79.3238 | 80.0673 | 79.1629 | 0 |
| 1721925000 | 79.3896 | -1.67 | -2.06 | 80.0063 | 80.034 | 78.7201 | 0 |
| 1721838600 | 81.0607 | -0.92 | -1.13 | 81.8874 | 81.9063 | 81.0273 | 0 |
| 1721752200 | 81.9856 | 0.09 | 0.10 | 81.9455 | 82.1395 | 81.6744 | 0 |
| 1721665800 | 81.9004 | 0.1 | 0.12 | 81.7642 | 82.1566 | 81.5343 | 0 |
| 1721406600 | 81.8018 | -0.94 | -1.14 | 81.9553 | 82.1683 | 81.7611 | 0 |
| 1721320200 | 82.7427 | -0.76 | -0.91 | 83.491 | 83.5215 | 82.5448 | 0 |
| 1721233800 | 83.4986 | -0.08 | -0.10 | 83.6781 | 83.8173 | 83.2688 | 0 |
| 1721147400 | 83.5783 | 0.25 | 0.29 | 83.1756 | 83.6206 | 83.0074 | 0 |
| 1721061000 | 83.3328 | -0.11 | -0.13 | 83.3466 | 83.5199 | 83.18 | 0 |
| 1720801800 | 83.4423 | 0.2 | 0.24 | 83.1998 | 83.5346 | 82.4303 | 0 |
| 1720715400 | 83.2458 | 0.12 | 0.15 | 83.191 | 83.8077 | 82.3483 | 0 |
| 1720629000 | 83.1219 | 1.5 | 1.84 | 81.6856 | 83.1373 | 81.6856 | 0 |
| 1720542600 | 81.6214 | 0.07 | 0.08 | 81.4928 | 82.138 | 81.4928 | 0 |
| 1720456200 | 81.553 | -0.04 | -0.05 | 81.5568 | 81.6782 | 81.2092 | 0 |
| 1720197000 | 81.5907 | -0.19 | -0.23 | 81.8311 | 81.9044 | 81.2836 | 0 |
| 1720110600 | 81.782 | 0.82 | 1.01 | 80.9032 | 81.9012 | 80.8958 | 0 |
| 1720024200 | 80.9632 | 0.67 | 0.84 | 80.38 | 81.176 | 80.38 | 0 |
| 1719937800 | 80.2903 | 1.11 | 1.40 | 79.1837 | 80.3354 | 79.1837 | 0 |
| 1719851400 | 79.1837 | -0.73 | -0.91 | 80.3313 | 80.3462 | 79.0745 | 0 |
| 1719592200 | 79.9136 | 0.96 | 1.21 | 78.8733 | 80.1799 | 78.8733 | 0 |
| 1719505800 | 78.9544 | 0.32 | 0.41 | 78.6999 | 79.2197 | 78.5769 | 0 |
| 1719419400 | 78.63 | -0.15 | -0.19 | 78.6912 | 79.2899 | 78.519 | 0 |
| 1719333000 | 78.7795 | 0.83 | 1.07 | 77.9959 | 78.9578 | 77.9777 | 0 |
| 1719246600 | 77.945 | 0.82 | 1.06 | 77.2179 | 78.0815 | 77.2179 | 0 |
| 1718987400 | 77.1241 | -0.52 | -0.67 | 77.5447 | 77.5447 | 76.9849 | 0 |
| 1718901000 | 77.6441 | 0.03 | 0.04 | 77.5112 | 77.9154 | 77.5004 | 0 |
| 1718814600 | 77.6159 | -0.04 | -0.05 | 77.5791 | 78.1228 | 77.5655 | 0 |
| 1718728200 | 77.6514 | 0.3 | 0.38 | 77.4418 | 77.7577 | 77.3759 | 0 |
| 1718641800 | 77.3552 | -1.01 | -1.29 | 78.3629 | 78.3629 | 77.0968 | 0 |
| 1718382600 | 78.3629 | 0.1 | 0.12 | 78.0222 | 78.5249 | 78.0186 | 0 |
| 1718296200 | 78.2659 | -2.05 | -2.56 | 79.9985 | 80.043 | 78.1429 | 0 |
| 1718209800 | 80.3207 | 0.95 | 1.20 | 79.4474 | 80.5375 | 79.2161 | 0 |
| 1718123400 | 79.3697 | -1.02 | -1.27 | 79.9567 | 80.016 | 79.2786 | 0 |
| 1718037000 | 80.3929 | 0.59 | 0.74 | 79.411 | 80.4004 | 79.3815 | 0 |
| 1717777800 | 79.8062 | -0.37 | -0.46 | 80.2479 | 80.2626 | 79.304 | 0 |
| 1717691400 | 80.1742 | 0.22 | 0.28 | 80.0692 | 80.4068 | 79.9386 | 0 |
| 1717605000 | 79.9515 | -0.36 | -0.45 | 80.2801 | 80.2949 | 79.4667 | 0 |
| 1717518600 | 80.3096 | -0.26 | -0.32 | 80.6378 | 80.7898 | 80.2487 | 0 |
| 1717432200 | 80.5712 | 1.12 | 1.41 | 79.4841 | 80.6316 | 79.4658 | 0 |
| 1717173000 | 79.4475 | 0.49 | 0.62 | 78.8109 | 80.1246 | 78.8036 | 0 |
| 1717086600 | 78.9566 | 0.74 | 0.95 | 78.1015 | 79.0354 | 78.0798 | 0 |
| 1717000200 | 78.2173 | -1.64 | -2.05 | 79.6743 | 79.7 | 78.125 | 0 |
| 1716913800 | 79.8578 | -0.07 | -0.09 | 80.055 | 80.0811 | 79.6353 | 0 |
| 1716827400 | 79.9298 | 0.68 | 0.86 | 79.2557 | 79.9535 | 79.2447 | 0 |
| 1716568200 | 79.2484 | 0.38 | 0.48 | 78.7716 | 79.4152 | 78.7716 | 0 |
| 1716481800 | 78.8663 | -0.04 | -0.06 | 78.8087 | 79.8241 | 78.6765 | 0 |
| 1716395400 | 78.9106 | -0.83 | -1.04 | 79.7923 | 79.8033 | 78.7236 | 0 |
| 1716309000 | 79.7408 | -0.57 | -0.71 | 80.3121 | 80.3232 | 79.5085 | 0 |
| 1716222600 | 80.3084 | 0.73 | 0.92 | 79.6465 | 80.4978 | 79.6429 | 0 |
| 1715963400 | 79.577 | 0.01 | 0.01 | 79.4961 | 79.8834 | 79.4274 | 0 |
| 1715877000 | 79.5656 | -0.16 | -0.19 | 79.7795 | 80.0999 | 79.5227 | 0 |
| 1715790600 | 79.7209 | 1.08 | 1.37 | 78.733 | 79.7926 | 78.7257 | 0 |
| 1715704200 | 78.6458 | 0.24 | 0.30 | 78.4683 | 78.8724 | 78.3003 | 0 |
| 1715617800 | 78.4087 | -0.31 | -0.39 | 78.7179 | 78.7435 | 78.3613 | 0 |
| 1715358600 | 78.7179 | -0.09 | -0.11 | 78.8133 | 79.1724 | 78.5819 | 0 |
| 1715272200 | 78.806 | 0.05 | 0.06 | 78.6462 | 78.9228 | 78.0443 | 0 |
| 1715185800 | 78.756 | -1.12 | -1.40 | 79.6763 | 79.6837 | 78.376 | 0 |
| 1715099400 | 79.8765 | -0.61 | -0.76 | 80.3909 | 80.4133 | 79.808 | 0 |
| 1715013000 | 80.488 | 0.55 | 0.69 | 79.8378 | 80.7474 | 79.8304 | 0 |
| 1714753800 | 79.9342 | 0.95 | 1.20 | 79.1692 | 80.1713 | 79.1618 | 0 |
| 1714667400 | 78.9847 | 0.63 | 0.80 | 78.5908 | 79.4253 | 78.5615 | 0 |
| 1714494600 | 78.3562 | 0.18 | 0.23 | 78.0726 | 79.1924 | 78.0726 | 0 |
| 1714408200 | 78.1747 | 0.62 | 0.80 | 77.7352 | 79.2041 | 77.7062 | 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
