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 | 112.56 | 2.66383307025 | 4225.49 | 4348.48 | 4225.49 | 0 | 0 | IX |
4 | 178.48 | 4.29082813849 | 4159.57 | 4348.48 | 4154.98 | 0 | 0 | IX |
12 | 141.36 | 3.36836888119 | 4196.69 | 4348.48 | 4049.53 | 0 | 0 | IX |
26 | 219.78 | 5.3367069182 | 4118.27 | 4348.48 | 3926.69 | 0 | 0 | IX |
52 | 266.98 | 6.55798107132 | 4071.07 | 4348.48 | 3926.69 | 0 | 0 | IX |
156 | 495.82 | 12.9044851558 | 3842.23 | 4395.93 | 3655.55 | 0 | 0 | IX |
260 | 405.49 | 10.3110950628 | 3932.56 | 4395.93 | 2680.37 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1706117400 | 4120.13 | 25.04 | 0.61 | 4095.09 | 4124.74 | 4095.09 | 0 |
1706031000 | 4095.09 | -3.22 | -0.08 | 4098.31 | 4116.8 | 4088.8 | 0 |
1705944600 | 4098.31 | 18.44 | 0.45 | 4079.87 | 4104.89 | 4079.87 | 0 |
1705685400 | 4079.87 | -0.41 | -0.01 | 4080.28 | 4111.16 | 4074.28 | 0 |
1705599000 | 4080.28 | 8.09 | 0.20 | 4072.19 | 4088.29 | 4063.8 | 0 |
1705512600 | 4072.19 | -62.12 | -1.50 | 4134.31 | 4134.31 | 4049.53 | 0 |
1705426200 | 4134.31 | -17.9 | -0.43 | 4152.21 | 4152.32 | 4122.99 | 0 |
1705339800 | 4152.21 | -13.41 | -0.32 | 4165.62 | 4172.82 | 4141.91 | 0 |
1705080600 | 4165.62 | 24.89 | 0.60 | 4140.7299 | 4183.43 | 4140.7299 | 0 |
1704994200 | 4140.7299 | -40.1 | -0.96 | 4180.83 | 4203.07 | 4140.7299 | 0 |
1704907800 | 4180.83 | -15.32 | -0.37 | 4196.15 | 4196.22 | 4178.81 | 0 |
1704821400 | 4196.15 | -7.99 | -0.19 | 4204.14 | 4213.58 | 4191.59 | 0 |
1704735000 | 4204.14 | 7.79 | 0.19 | 4196.35 | 4204.14 | 4168.01 | 0 |
1704475800 | 4196.35 | -20.68 | -0.49 | 4217.03 | 4217.03 | 4171.34 | 0 |
1704389400 | 4217.03 | 20.34 | 0.48 | 4196.6899 | 4219.67 | 4194.7299 | 0 |
1704303000 | 4196.6899 | -24.21 | -0.57 | 4220.9 | 4231.61 | 4182.65 | 0 |
1704216600 | 4220.9 | -11.11 | -0.26 | 4232.01 | 4245.63 | 4205.66 | 0 |
1703871000 | 4232.01 | 3.98 | 0.09 | 4228.03 | 4238.97 | 4226.76 | 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