IT0005561771 20250915 107.71 (I09561)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 104.19 | -0.05 | -0.05 | 104.23 | 104.36 | 104.1 | 0 |
| 1721922900 | 104.24 | -0.47 | -0.45 | 104.53 | 104.54 | 103.98 | 0 |
| 1721836500 | 104.71 | -0.31 | -0.30 | 104.81 | 104.88 | 104.66 | 0 |
| 1721750100 | 105.02 | 0.23 | 0.22 | 104.9 | 105.02 | 104.83 | 0 |
| 1721663700 | 104.79 | 0.06 | 0.06 | 104.76 | 104.94 | 104.76 | 0 |
| 1721404500 | 104.73 | -0.02 | -0.02 | 104.92 | 104.92 | 104.68 | 0 |
| 1721318100 | 104.75 | -0.46 | -0.44 | 105.24 | 105.25 | 104.75 | 0 |
| 1721231700 | 105.21 | -0.4 | -0.38 | 105.58 | 105.58 | 105.07 | 10 |
| 1721145300 | 105.61 | -0.18 | -0.17 | 105.72 | 105.76 | 105.59 | 0 |
| 1721058900 | 105.79 | -0.03 | -0.03 | 105.81 | 105.83 | 105.72 | 0 |
| 1720799700 | 105.82 | 0.05 | 0.05 | 105.8 | 105.93 | 105.77 | 0 |
| 1720713300 | 105.77 | -0.92 | -0.86 | 106.01 | 106.02 | 105.76 | 0 |
| 1720626900 | 106.69 | 0.24 | 0.23 | 106.5 | 106.77 | 106.5 | 0 |
| 1720540500 | 106.45 | 0.05 | 0.05 | 106.57 | 106.57 | 106.41 | 0 |
| 1720454100 | 106.4 | -0.01 | -0.01 | 106.53 | 106.65 | 106.36 | 0 |
| 1720194900 | 106.41 | 0.3 | 0.28 | 106.17 | 106.44 | 106.16 | 0 |
| 1720108500 | 106.11 | 0 | 0.00 | 106.14 | 106.17 | 106.1 | 0 |
| 1720022100 | 106.11 | 0.24 | 0.23 | 106.1 | 106.11 | 106.03 | 0 |
| 1719935700 | 105.87 | 0.2 | 0.19 | 105.73 | 105.92 | 105.69 | 0 |
| 1719849300 | 105.67 | -0.32 | -0.30 | 106.07 | 106.08 | 105.59 | 0 |
| 1719590100 | 105.99 | 0.14 | 0.13 | 105.95 | 106.2 | 105.93 | 0 |
| 1719503700 | 105.85 | 0.1 | 0.09 | 105.76 | 105.91 | 105.75 | 0 |
| 1719417300 | 105.75 | -0.08 | -0.08 | 105.91 | 105.93 | 105.75 | 0 |
| 1719330900 | 105.83 | -0.07 | -0.07 | 105.84 | 105.9 | 105.72 | 0 |
| 1719244500 | 105.9 | 0.05 | 0.05 | 105.9 | 105.9 | 105.76 | 0 |
| 1718985300 | 105.85 | -0.1 | -0.09 | 105.87 | 105.91 | 105.75 | 0 |
| 1718898900 | 105.95 | 0.58 | 0.55 | 105.46 | 106.01 | 105.46 | 0 |
| 1718812500 | 105.37 | -0.07 | -0.07 | 105.38 | 105.38 | 105.3 | 0 |
| 1718726100 | 105.44 | -0.03 | -0.03 | 105.57 | 105.6 | 105.41 | 0 |
| 1718639700 | 105.47 | -0.15 | -0.14 | 105.69 | 105.72 | 105.43 | 0 |
| 1718380500 | 105.62 | 0.1 | 0.09 | 105.6 | 105.69 | 105.57 | 0 |
| 1718294100 | 105.52 | -0.07 | -0.07 | 105.6 | 105.68 | 105.46 | 0 |
| 1718207700 | 105.59 | 0.22 | 0.21 | 105.43 | 105.61 | 105.42 | 0 |
| 1718121300 | 105.37 | -0.88 | -0.83 | 105.43 | 105.48 | 105.29 | 0 |
| 1718034900 | 106.25 | -0.16 | -0.15 | 106.29 | 106.35 | 106.16 | 0 |
| 1717775700 | 106.41 | -0.04 | -0.04 | 106.47 | 106.49 | 106.34 | 0 |
| 1717689300 | 106.45 | 0.05 | 0.05 | 106.46 | 106.51 | 106.29 | 0 |
| 1717602900 | 106.4 | 0.15 | 0.14 | 106.26 | 106.51 | 106.24 | 0 |
| 1717516500 | 106.25 | -0.09 | -0.08 | 106.3 | 106.34 | 106.24 | 0 |
| 1717430100 | 106.34 | 0.16 | 0.15 | 106.55 | 106.57 | 106.29 | 0 |
| 1717170900 | 106.18 | -0.13 | -0.12 | 106.33 | 106.46 | 106.18 | 0 |
| 1717084500 | 106.31 | 0.04 | 0.04 | 106.22 | 106.39 | 106.22 | 0 |
| 1716998100 | 106.27 | -0.24 | -0.23 | 106.52 | 106.52 | 106.17 | 0 |
| 1716911700 | 106.51 | 0.12 | 0.11 | 106.41 | 106.52 | 106.32 | 0 |
| 1716825300 | 106.39 | 0.19 | 0.18 | 106.3 | 106.42 | 106.3 | 0 |
| 1716566100 | 106.2 | 0.15 | 0.14 | 105.98 | 106.21 | 105.96 | 0 |
| 1716479700 | 106.05 | -0.21 | -0.20 | 106.35 | 106.4 | 105.95 | 0 |
| 1716393300 | 106.26 | 0.14 | 0.13 | 106.16 | 106.28 | 106.12 | 0 |
| 1716306900 | 106.12 | -0.25 | -0.24 | 106.39 | 106.41 | 106.07 | 0 |
| 1716220500 | 106.37 | -0.02 | -0.02 | 106.33 | 106.44 | 106.32 | 0 |
| 1715961300 | 106.39 | 0 | 0.00 | 106.28 | 106.44 | 106.19 | 0 |
| 1715874900 | 106.39 | 0.45 | 0.42 | 106.16 | 106.39 | 106.14 | 0 |
| 1715788500 | 105.94 | 0.33 | 0.31 | 105.67 | 105.99 | 105.65 | 0 |
| 1715702100 | 105.61 | 0.26 | 0.25 | 105.25 | 105.61 | 105.14 | 0 |
| 1715615700 | 105.35 | 0.06 | 0.06 | 105.33 | 105.4 | 105.27 | 0 |
| 1715356500 | 105.29 | -0.01 | -0.01 | 105.32 | 105.5 | 105.21 | 0 |
| 1715270100 | 105.3 | -0.7 | -0.66 | 105.3 | 105.39 | 105.18 | 0 |
| 1715183700 | 106 | -0.23 | -0.22 | 106.13 | 106.14 | 105.99 | 0 |
| 1715097300 | 106.23 | 0.08 | 0.08 | 106.18 | 106.25 | 106.08 | 0 |
| 1715010900 | 106.15 | 0.51 | 0.48 | 105.9 | 106.17 | 105.89 | 0 |
| 1714751700 | 105.64 | 0.91 | 0.87 | 104.97 | 105.69 | 104.89 | 0 |
| 1714665300 | 104.73 | -1.05 | -0.99 | 104.92 | 104.92 | 104.45 | 0 |
| 1714492500 | 105.78 | 0.29 | 0.27 | 105.57 | 105.84 | 105.4 | 0 |
| 1714406100 | 105.49 | 0.22 | 0.21 | 105.39 | 105.5 | 105.28 | 0 |
| 1714146900 | 105.27 | 0.43 | 0.41 | 105.24 | 105.29 | 104.97 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
