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 | 0.9883 | 1.19382395717 | 82.7844 | 84.2809 | 82.7731 | 0 | 0 | IX |
| 4 | 1.924 | 2.35067875238 | 81.8487 | 84.2809 | 78.1113 | 0 | 0 | IX |
| 12 | 4.4475 | 5.60666723815 | 79.3252 | 84.2809 | 78.1113 | 0 | 0 | IX |
| 26 | 5.885 | 7.5557501377 | 77.8877 | 84.2809 | 76.7406 | 0 | 0 | IX |
| 52 | 11.3756 | 15.7127840756 | 72.3971 | 84.2809 | 64.7184 | 0 | 0 | IX |
| 156 | 13.3429 | 18.9449636376 | 70.4298 | 84.2809 | 64.7184 | 0 | 0 | IX |
| 260 | 13.3429 | 18.9449636376 | 70.4298 | 84.2809 | 64.7184 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725035400 | 83.7727 | -0.26 | -0.31 | 83.8442 | 84.2809 | 83.7455 | 0 |
| 1724949000 | 84.0349 | 0.45 | 0.54 | 83.5143 | 84.0635 | 83.3989 | 0 |
| 1724862600 | 83.5874 | 0.02 | 0.02 | 83.7573 | 83.8559 | 83.5676 | 0 |
| 1724776200 | 83.5719 | -0.25 | -0.29 | 83.73 | 83.7394 | 83.4774 | 0 |
| 1724689800 | 83.8191 | 0.11 | 0.13 | 83.7645 | 84.2243 | 83.7532 | 0 |
| 1724430600 | 83.7077 | 0.93 | 1.13 | 82.7844 | 83.8138 | 82.7731 | 0 |
| 1724344200 | 82.7746 | -0.02 | -0.02 | 82.9489 | 83.1693 | 82.712 | 0 |
| 1724257800 | 82.7908 | 0.17 | 0.21 | 82.3627 | 82.8685 | 82.3516 | 0 |
| 1724171400 | 82.6169 | -0.18 | -0.21 | 82.9783 | 82.9896 | 82.6068 | 0 |
| 1724085000 | 82.7925 | 0.67 | 0.82 | 82.3511 | 82.8134 | 82.3436 | 0 |
| 1723825800 | 82.1207 | 0.05 | 0.06 | 82.16 | 82.2438 | 81.9675 | 0 |
| 1723739400 | 82.0727 | 1.01 | 1.24 | 81.0835 | 82.086 | 81.0723 | 0 |
| 1723653000 | 81.0642 | 0.63 | 0.78 | 80.8846 | 81.0876 | 80.8269 | 0 |
| 1723566600 | 80.4372 | 0.42 | 0.52 | 79.9508 | 80.5039 | 79.9399 | 0 |
| 1723480200 | 80.0176 | -0.12 | -0.15 | 80.3438 | 80.4137 | 79.9031 | 0 |
| 1723221000 | 80.139 | 0.3 | 0.38 | 80.196 | 80.2753 | 79.6948 | 0 |
| 1723134600 | 79.8348 | -0.4 | -0.49 | 78.719 | 79.9691 | 78.708 | 0 |
| 1723048200 | 80.2301 | 0.76 | 0.96 | 79.325 | 80.4409 | 79.3178 | 0 |
| 1722961800 | 79.4686 | 0.49 | 0.62 | 78.4988 | 79.9521 | 78.488 | 0 |
| 1722875400 | 78.9755 | -0.97 | -1.21 | 80.4196 | 80.4602 | 78.1113 | 0 |
| 1722616200 | 79.9437 | -1.79 | -2.19 | 81.8487 | 81.8753 | 79.6401 | 0 |
| 1722529800 | 81.7322 | -1.33 | -1.60 | 82.7471 | 83.1775 | 81.7322 | 0 |
| 1722443400 | 83.0589 | 0.93 | 1.14 | 82.3365 | 83.0589 | 82.3211 | 0 |
| 1722357000 | 82.1251 | 0.32 | 0.39 | 81.9489 | 82.5497 | 81.9338 | 0 |
| 1722270600 | 81.8094 | 0.11 | 0.14 | 81.8274 | 82.0248 | 81.6214 | 0 |
| 1722011400 | 81.6955 | 0.4 | 0.49 | 80.6643 | 81.7094 | 80.6532 | 0 |
| 1721925000 | 81.2998 | 0.12 | 0.14 | 80.5724 | 81.3449 | 80.5545 | 0 |
| 1721838600 | 81.1826 | -0.63 | -0.77 | 81.5488 | 81.5752 | 80.8997 | 0 |
| 1721752200 | 81.8154 | 0.39 | 0.48 | 81.8371 | 81.8619 | 81.5667 | 0 |
| 1721665800 | 81.4242 | 0.36 | 0.45 | 81.1658 | 81.6046 | 80.9477 | 0 |
| 1721406600 | 81.0619 | -1.54 | -1.86 | 81.7321 | 81.916 | 81.0429 | 0 |
| 1721320200 | 82.5999 | -0.13 | -0.16 | 82.4465 | 83.0785 | 82.2732 | 0 |
| 1721233800 | 82.7341 | 0.49 | 0.60 | 82.7484 | 82.9843 | 82.4119 | 0 |
| 1721147400 | 82.2436 | 0.57 | 0.70 | 81.3364 | 82.3397 | 81.3215 | 0 |
| 1721061000 | 81.6738 | 0.27 | 0.33 | 81.2387 | 81.6886 | 81.2005 | 0 |
| 1720801800 | 81.4066 | 0.77 | 0.95 | 80.5805 | 81.4434 | 80.5657 | 0 |
| 1720715400 | 80.6398 | 1.54 | 1.94 | 79.6548 | 80.6595 | 79.6404 | 0 |
| 1720629000 | 79.1025 | 0.14 | 0.17 | 78.9584 | 79.141 | 78.9437 | 0 |
| 1720542600 | 78.9655 | 0.06 | 0.07 | 79.0782 | 79.0966 | 78.8154 | 0 |
| 1720456200 | 78.9093 | 0.23 | 0.29 | 78.9385 | 79.2826 | 78.9093 | 0 |
| 1720197000 | 78.6803 | -0.31 | -0.40 | 79.002 | 79.0167 | 78.5225 | 0 |
| 1720110600 | 78.9951 | 0.04 | 0.05 | 78.9914 | 79.006 | 78.9877 | 0 |
| 1720024200 | 78.9555 | 0.27 | 0.34 | 78.9374 | 79.284 | 78.93 | 0 |
| 1719937800 | 78.6852 | 0.01 | 0.01 | 78.6059 | 78.8785 | 78.5805 | 0 |
| 1719851400 | 78.6753 | -0.69 | -0.87 | 79.2268 | 79.5088 | 78.6233 | 0 |
| 1719592200 | 79.3688 | 0.34 | 0.42 | 79.1725 | 79.6333 | 79.1503 | 0 |
| 1719505800 | 79.0337 | 0.05 | 0.07 | 79.0789 | 79.1536 | 78.9396 | 0 |
| 1719419400 | 78.9808 | -0.37 | -0.46 | 79.3633 | 79.3782 | 78.8314 | 0 |
| 1719333000 | 79.3497 | -0.81 | -1.02 | 79.9255 | 79.9478 | 79.3291 | 0 |
| 1719246600 | 80.1638 | 0.84 | 1.06 | 79.5398 | 80.3021 | 79.525 | 0 |
| 1718987400 | 79.3192 | -0.03 | -0.04 | 79.4404 | 79.5211 | 79.139 | 0 |
| 1718901000 | 79.3501 | -0.05 | -0.06 | 79.3896 | 79.5566 | 79.2443 | 0 |
| 1718814600 | 79.3984 | 0.08 | 0.10 | 79.3872 | 79.3984 | 79.3725 | 0 |
| 1718728200 | 79.3193 | 0.63 | 0.81 | 79.169 | 79.5229 | 79.1542 | 0 |
| 1718641800 | 78.6845 | 0.28 | 0.36 | 78.6445 | 78.7084 | 78.3416 | 0 |
| 1718382600 | 78.4035 | -0.46 | -0.59 | 79.1889 | 79.2036 | 78.1766 | 0 |
| 1718296200 | 78.8654 | -0.78 | -0.98 | 79.3756 | 79.3902 | 78.692 | 0 |
| 1718209800 | 79.6462 | 0.84 | 1.06 | 78.958 | 79.9118 | 78.9401 | 0 |
| 1718123400 | 78.8108 | -0.18 | -0.23 | 79.2447 | 79.2632 | 78.5076 | 0 |
| 1718037000 | 78.9937 | -0.22 | -0.28 | 79.0531 | 79.0752 | 78.6988 | 0 |
| 1717777800 | 79.2157 | -0.2 | -0.25 | 79.3252 | 79.4798 | 78.8596 | 0 |
| 1717691400 | 79.4161 | 0.14 | 0.18 | 79.4812 | 79.5917 | 79.2666 | 0 |
| 1717605000 | 79.2771 | 0.53 | 0.67 | 79.0009 | 79.2863 | 78.8202 | 0 |
| 1717518600 | 78.7503 | -0.3 | -0.37 | 79.2185 | 79.2293 | 78.7418 | 0 |
| 1717432200 | 79.0466 | 0.43 | 0.55 | 79.6236 | 79.7482 | 79.0466 | 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
