IT0005561805 20250915 144.85 (I09564)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718812500 | 102.99 | 0.08 | 0.08 | 102.99 | 103.01 | 102.95 | 0 |
| 1718726100 | 102.91 | 0.02 | 0.02 | 103.01 | 103.02 | 102.91 | 0 |
| 1718639700 | 102.89 | -0.06 | -0.06 | 103.03 | 103.05 | 102.89 | 0 |
| 1718380500 | 102.95 | 0.01 | 0.01 | 102.97 | 102.99 | 102.92 | 0 |
| 1718294100 | 102.94 | -0.11 | -0.11 | 103.02 | 103.07 | 102.94 | 0 |
| 1718207700 | 103.05 | 0.16 | 0.16 | 102.96 | 103.09 | 102.96 | 0 |
| 1718121300 | 102.89 | -0.53 | -0.51 | 102.9 | 102.96 | 102.87 | 0 |
| 1718034900 | 103.42 | 0.05 | 0.05 | 103.32 | 103.46 | 103.32 | 0 |
| 1717775700 | 103.37 | 0.04 | 0.04 | 103.39 | 103.4 | 103.29 | 0 |
| 1717689300 | 103.33 | 0.14 | 0.14 | 103.23 | 103.33 | 103.22 | 0 |
| 1717602900 | 103.19 | 0.11 | 0.11 | 103.19 | 103.22 | 103.14 | 0 |
| 1717516500 | 103.08 | 0.09 | 0.09 | 103 | 103.11 | 102.99 | 0 |
| 1717430100 | 102.99 | 0.23 | 0.22 | 102.97 | 103.03 | 102.91 | 0 |
| 1717170900 | 102.76 | -0.19 | -0.18 | 102.9 | 102.9 | 102.72 | 0 |
| 1717084500 | 102.95 | -0.09 | -0.09 | 102.94 | 103.03 | 102.91 | 0 |
| 1716998100 | 103.04 | 0.07 | 0.07 | 102.98 | 103.05 | 102.89 | 0 |
| 1716911700 | 102.97 | 0.1 | 0.10 | 102.91 | 102.99 | 102.84 | 0 |
| 1716825300 | 102.87 | 0.02 | 0.02 | 102.81 | 102.87 | 102.77 | 0 |
| 1716566100 | 102.85 | -0.05 | -0.05 | 102.8 | 102.85 | 102.77 | 0 |
| 1716479700 | 102.9 | -0.08 | -0.08 | 102.97 | 102.99 | 102.83 | 0 |
| 1716393300 | 102.98 | 0.17 | 0.17 | 102.91 | 102.98 | 102.87 | 0 |
| 1716306900 | 102.81 | -0.15 | -0.15 | 102.92 | 102.93 | 102.77 | 0 |
| 1716220500 | 102.96 | 0.05 | 0.05 | 102.98 | 103.05 | 102.94 | 0 |
| 1715961300 | 102.91 | -0.12 | -0.12 | 102.93 | 102.93 | 102.86 | 0 |
| 1715874900 | 103.03 | 0.15 | 0.15 | 102.95 | 103.07 | 102.89 | 0 |
| 1715788500 | 102.88 | 0.1 | 0.10 | 102.86 | 102.96 | 102.73 | 0 |
| 1715702100 | 102.78 | -0.04 | -0.04 | 102.88 | 102.89 | 102.71 | 0 |
| 1715615700 | 102.82 | -0.56 | -0.54 | 103.42 | 103.44 | 102.76 | 0 |
| 1715356500 | 103.38 | -0.11 | -0.11 | 103.47 | 103.5 | 103.34 | 0 |
| 1715270100 | 103.49 | -0.4 | -0.39 | 103.35 | 103.49 | 103.32 | 0 |
| 1715183700 | 103.89 | 0.1 | 0.10 | 103.78 | 103.92 | 103.68 | 0 |
| 1715097300 | 103.79 | 0.15 | 0.14 | 103.74 | 103.81 | 103.72 | 0 |
| 1715010900 | 103.64 | 0.08 | 0.08 | 103.57 | 103.65 | 103.08 | 10 |
| 1714751700 | 103.56 | 0.32 | 0.31 | 103.41 | 103.67 | 103.36 | 0 |
| 1714665300 | 103.24 | 0.2 | 0.19 | 103.11 | 103.31 | 103.1 | 0 |
| 1714492500 | 103.04 | -0.21 | -0.20 | 103.45 | 103.46 | 103.04 | 0 |
| 1714406100 | 103.25 | 0.15 | 0.15 | 103.3 | 103.47 | 103.22 | 0 |
| 1714146900 | 103.1 | 0.58 | 0.57 | 103.19 | 103.19 | 102.92 | 0 |
| 1714060500 | 102.52 | -0.43 | -0.42 | 102.59 | 102.73 | 102.28 | 0 |
| 1713974100 | 102.95 | -0.1 | -0.10 | 103.21 | 103.21 | 102.95 | 0 |
| 1713887700 | 103.05 | 0.25 | 0.24 | 102.99 | 103.07 | 102.89 | 0 |
| 1713801300 | 102.8 | 0.01 | 0.01 | 102.81 | 103.02 | 102.76 | 0 |
| 1713542100 | 102.79 | -0.42 | -0.41 | 102.92 | 103 | 102.75 | 0 |
| 1713455700 | 103.21 | -0.02 | -0.02 | 103.22 | 103.25 | 103.1 | 0 |
| 1713369300 | 103.23 | -0.05 | -0.05 | 103.24 | 103.34 | 103.22 | 0 |
| 1713282900 | 103.28 | -0.16 | -0.15 | 103.24 | 103.28 | 103.16 | 0 |
| 1713196500 | 103.44 | -0.04 | -0.04 | 103.52 | 103.54 | 103.43 | 0 |
| 1712937300 | 103.48 | 0.17 | 0.16 | 103.51 | 103.57 | 103.42 | 0 |
| 1712850900 | 103.31 | -0.45 | -0.43 | 103.26 | 103.39 | 103.17 | 0 |
| 1712764500 | 103.76 | -0.04 | -0.04 | 103.85 | 103.88 | 103.57 | 0 |
| 1712678100 | 103.8 | -0.04 | -0.04 | 103.81 | 103.87 | 103.76 | 0 |
| 1712591700 | 103.84 | -0.08 | -0.08 | 103.98 | 104.08 | 103.82 | 0 |
| 1712332500 | 103.92 | 0.03 | 0.03 | 103.73 | 103.96 | 103.69 | 0 |
| 1712246100 | 103.89 | 0.17 | 0.16 | 103.76 | 103.89 | 103.75 | 0 |
| 1712159700 | 103.72 | 0.08 | 0.08 | 103.67 | 103.74 | 103.64 | 0 |
| 1712073300 | 103.64 | 0.06 | 0.06 | 103.65 | 103.72 | 103.56 | 0 |
| 1711644900 | 103.58 | 0.07 | 0.07 | 103.58 | 103.68 | 103.54 | 0 |
| 1711558500 | 103.51 | 0.03 | 0.03 | 103.51 | 103.57 | 103.45 | 0 |
| 1711472100 | 103.48 | 0.06 | 0.06 | 103.48 | 103.59 | 103.44 | 0 |
| 1711385700 | 103.42 | -0.02 | -0.02 | 103.48 | 103.56 | 103.38 | 0 |
| 1711126500 | 103.44 | -0.09 | -0.09 | 103.46 | 103.52 | 103.39 | 0 |
| 1711040100 | 103.53 | 0.4 | 0.39 | 103.45 | 103.6 | 103.44 | 0 |
| 1710953700 | 103.13 | -0.03 | -0.03 | 103.18 | 103.24 | 103.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
