IT0005561763 20250915 45.485 (I09560)
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 |
|---|---|---|---|---|---|---|---|
| 1719503700 | 110.99 | 0.04 | 0.04 | 110.99 | 111.05 | 110.99 | 0 |
| 1719417300 | 110.95 | 0.03 | 0.03 | 111.11 | 111.11 | 110.94 | 0 |
| 1719330900 | 110.92 | 0.16 | 0.14 | 110.64 | 110.93 | 110.62 | 0 |
| 1719244500 | 110.76 | -0.24 | -0.22 | 110.98 | 110.99 | 110.73 | 0 |
| 1718985300 | 111 | -0.36 | -0.32 | 111.25 | 111.27 | 110.91 | 0 |
| 1718898900 | 111.36 | 0.01 | 0.01 | 111.42 | 111.42 | 111.32 | 0 |
| 1718812500 | 111.35 | 0.15 | 0.13 | 111.33 | 111.35 | 111.32 | 0 |
| 1718726100 | 111.2 | 0.07 | 0.06 | 111.16 | 111.21 | 111.13 | 0 |
| 1718639700 | 111.13 | -0.17 | -0.15 | 111.37 | 111.39 | 111.13 | 0 |
| 1718380500 | 111.3 | 0.11 | 0.10 | 111.26 | 111.34 | 111.25 | 0 |
| 1718294100 | 111.19 | 0.05 | 0.04 | 111.22 | 111.27 | 111.16 | 0 |
| 1718207700 | 111.14 | 0.15 | 0.14 | 111.02 | 111.2 | 111.02 | 0 |
| 1718121300 | 110.99 | -0.99 | -0.88 | 110.99 | 111.02 | 110.97 | 0 |
| 1718034900 | 111.98 | 0.08 | 0.07 | 111.7 | 111.99 | 111.7 | 0 |
| 1717775700 | 111.9 | -0.08 | -0.07 | 112.03 | 112.03 | 111.9 | 0 |
| 1717689300 | 111.98 | 0.01 | 0.01 | 112.1 | 112.12 | 111.92 | 0 |
| 1717602900 | 111.97 | 0.17 | 0.15 | 111.88 | 111.97 | 111.86 | 0 |
| 1717516500 | 111.8 | 0.1 | 0.09 | 111.79 | 111.82 | 111.76 | 0 |
| 1717430100 | 111.7 | 0.21 | 0.19 | 111.65 | 111.74 | 111.63 | 0 |
| 1717170900 | 111.49 | -0.26 | -0.23 | 111.71 | 111.75 | 111.49 | 0 |
| 1717084500 | 111.75 | 0.07 | 0.06 | 111.7 | 111.82 | 111.7 | 0 |
| 1716998100 | 111.68 | 0 | 0.00 | 111.83 | 111.83 | 111.63 | 0 |
| 1716911700 | 111.68 | 0.13 | 0.12 | 111.61 | 111.69 | 111.57 | 0 |
| 1716825300 | 111.55 | 0.31 | 0.28 | 111.42 | 111.56 | 111.42 | 0 |
| 1716566100 | 111.24 | 0.03 | 0.03 | 111.17 | 111.28 | 111.15 | 0 |
| 1716479700 | 111.21 | 0.45 | 0.41 | 111.15 | 111.21 | 111.08 | 0 |
| 1716393300 | 110.76 | 0 | 0.00 | 110.81 | 110.82 | 110.72 | 0 |
| 1716306900 | 110.76 | 0.39 | 0.35 | 110.45 | 110.76 | 110.32 | 0 |
| 1716220500 | 110.37 | 0.1 | 0.09 | 110.29 | 110.41 | 110.29 | 0 |
| 1715961300 | 110.27 | -0.15 | -0.14 | 110.38 | 110.38 | 110.24 | 0 |
| 1715874900 | 110.42 | 0.12 | 0.11 | 110.42 | 110.46 | 110.39 | 0 |
| 1715788500 | 110.3 | 0.32 | 0.29 | 110.03 | 110.32 | 110.02 | 0 |
| 1715702100 | 109.98 | 0.08 | 0.07 | 109.95 | 109.98 | 109.82 | 0 |
| 1715615700 | 109.9 | 0.06 | 0.05 | 109.92 | 109.96 | 109.81 | 0 |
| 1715356500 | 109.84 | 0.06 | 0.05 | 109.79 | 109.93 | 109.77 | 0 |
| 1715270100 | 109.78 | -1.01 | -0.91 | 109.82 | 109.91 | 109.69 | 0 |
| 1715183700 | 110.79 | -0.03 | -0.03 | 110.84 | 110.88 | 110.75 | 0 |
| 1715097300 | 110.82 | -0.08 | -0.07 | 110.89 | 110.91 | 110.73 | 0 |
| 1715010900 | 110.9 | 0.36 | 0.33 | 110.67 | 110.9 | 110.67 | 0 |
| 1714751700 | 110.54 | 0.42 | 0.38 | 110.33 | 110.62 | 110.31 | 0 |
| 1714665300 | 110.12 | -0.18 | -0.16 | 110.05 | 110.17 | 110.01 | 0 |
| 1714492500 | 110.3 | -0.27 | -0.24 | 110.65 | 110.67 | 110.29 | 0 |
| 1714406100 | 110.57 | 0.08 | 0.07 | 110.64 | 110.7 | 110.44 | 0 |
| 1714146900 | 110.49 | 0.62 | 0.56 | 110.22 | 110.52 | 110.1 | 0 |
| 1714060500 | 109.87 | -0.04 | -0.04 | 109.57 | 109.94 | 109.43 | 0 |
| 1713974100 | 109.91 | -0.08 | -0.07 | 110.23 | 110.23 | 109.89 | 0 |
| 1713887700 | 109.99 | 0.69 | 0.63 | 109.67 | 110.02 | 109.65 | 0 |
| 1713801300 | 109.3 | -0.47 | -0.43 | 109.39 | 109.57 | 109.15 | 0 |
| 1713542100 | 109.77 | -0.44 | -0.40 | 110.07 | 110.13 | 109.73 | 0 |
| 1713455700 | 110.21 | -0.05 | -0.05 | 110.27 | 110.27 | 109.91 | 0 |
| 1713369300 | 110.26 | -0.05 | -0.05 | 110.28 | 110.45 | 110.18 | 0 |
| 1713282900 | 110.31 | -0.12 | -0.11 | 110.21 | 110.31 | 110.08 | 0 |
| 1713196500 | 110.43 | -0.05 | -0.05 | 110.49 | 110.6 | 110.42 | 0 |
| 1712937300 | 110.48 | 0.18 | 0.16 | 110.51 | 110.61 | 110.4 | 0 |
| 1712850900 | 110.3 | -0.82 | -0.74 | 110.2 | 110.34 | 110.11 | 0 |
| 1712764500 | 111.12 | 0.28 | 0.25 | 110.96 | 111.15 | 110.75 | 0 |
| 1712678100 | 110.84 | -0.32 | -0.29 | 111.14 | 111.16 | 110.72 | 0 |
| 1712591700 | 111.16 | 0.01 | 0.01 | 111.26 | 111.3 | 111.14 | 0 |
| 1712332500 | 111.15 | -0.18 | -0.16 | 111.12 | 111.18 | 111.02 | 0 |
| 1712246100 | 111.33 | 0.48 | 0.43 | 110.82 | 111.34 | 110.81 | 0 |
| 1712159700 | 110.85 | 0.08 | 0.07 | 110.71 | 110.87 | 110.68 | 0 |
| 1712073300 | 110.77 | -0.03 | -0.03 | 110.83 | 110.86 | 110.59 | 0 |
| 1711644900 | 110.8 | 0.06 | 0.05 | 110.77 | 110.84 | 110.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
