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 | -4645.2 | -4.37287772765 | 106227.53 | 108038.93 | 99703.78 | 0 | 0 | IX |
| 4 | -1858.48 | -1.79666033164 | 103440.81 | 108038.93 | 99703.78 | 0 | 0 | IX |
| 12 | -6665.09 | -6.15727377151 | 108247.42 | 116507.45 | 98977.76 | 0 | 0 | IX |
| 26 | -35699.98 | -26.0047926058 | 137282.31 | 156591.45 | 98977.76 | 0 | 0 | IX |
| 52 | -30777.66 | -23.2529935972 | 132359.99 | 169190.68 | 98977.76 | 0 | 0 | IX |
| 156 | -61133.04 | -37.5705380506 | 162715.37 | 179595.4 | 98977.76 | 0 | 0 | IX |
| 260 | -16351.13 | -13.8647081159 | 117933.46 | 179595.4 | 98977.76 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730479200 | 101582.33 | -318.45 | -0.31 | 101342.97 | 101665.5 | 99703.78 | 0 |
| 1730392800 | 101900.78 | -2 | -2.49 | 103582.18 | 106628.43 | 101060.12 | 0 |
| 1730306400 | 104502.02 | -3 | -2.94 | 105868.73 | 106652.25 | 104502.02 | 0 |
| 1730220000 | 107668.99 | 1 | 1.09 | 107305.07 | 108038.93 | 106679.51 | 0 |
| 1730133600 | 106503.16 | 511.6 | 0.48 | 107361.95 | 107503.41 | 104840.45 | 0 |
| 1729870800 | 105991.56 | -10.16 | -0.01 | 106227.53 | 106494.7 | 105381.68 | 0 |
| 1729784400 | 106001.72 | 336.47 | 0.32 | 106282 | 107543.21 | 105944.46 | 0 |
| 1729698000 | 105665.25 | 1 | 1.25 | 105560.24 | 107783.61 | 105478.73 | 0 |
| 1729611600 | 104359.83 | 1 | 1.51 | 103445.23 | 104829.33 | 103244.62 | 0 |
| 1729525200 | 102802.45 | -1 | -1.59 | 104095.81 | 105147.32 | 102677.47 | 0 |
| 1729266000 | 104460.79 | 1 | 1.01 | 103553.86 | 105980.84 | 103553.86 | 0 |
| 1729179600 | 103414.26 | 1 | 1.13 | 103515.82 | 104113.33 | 102733.68 | 0 |
| 1729093200 | 102259.83 | -561.9 | -0.55 | 101698.43 | 103619.95 | 101304.88 | 0 |
| 1729006800 | 102821.73 | -2 | -2.36 | 106149.56 | 106397.98 | 102569.85 | 0 |
| 1728920400 | 105305.54 | 1 | 1.43 | 104041.08 | 105682.37 | 103414.63 | 0 |
| 1728661200 | 103819.93 | -158.31 | -0.15 | 103898.86 | 104331.17 | 102152.61 | 0 |
| 1728574800 | 103978.24 | -719.52 | -0.69 | 103913.96 | 104851.93 | 103325.03 | 0 |
| 1728488400 | 104697.76 | 1 | 1.73 | 103198.31 | 104793.88 | 102507.31 | 0 |
| 1728402000 | 102912.88 | -1 | -1.48 | 102635.11 | 103706.45 | 102252.12 | 0 |
| 1728315600 | 104459.02 | 53.42 | 0.05 | 104297.93 | 104758.91 | 102174.9 | 0 |
| 1728056400 | 104405.6 | 345.66 | 0.33 | 103440.81 | 105773.21 | 103384.53 | 0 |
| 1727970000 | 104059.94 | -2 | -2.12 | 105727.76 | 105892.77 | 103793.19 | 0 |
| 1727883600 | 106316.31 | 1 | 0.97 | 105479.19 | 106449.2 | 104343.13 | 0 |
| 1727797200 | 105293.11 | -2 | -2.15 | 108100.06 | 108312.8 | 104783.91 | 0 |
| 1727710800 | 107602.03 | -2 | -2.55 | 109539.89 | 110836.84 | 107297.36 | 0 |
| 1727451600 | 110420.77 | 4 | 4.52 | 107410.28 | 110420.77 | 107158.5 | 0 |
| 1727365200 | 105647.85 | 2 | 2.47 | 105806.5 | 107236.09 | 105024.84 | 0 |
| 1727278800 | 103102.18 | -37.33 | -0.04 | 102831.54 | 103786.46 | 101794.86 | 0 |
| 1727192400 | 103139.51 | 1 | 1.06 | 103726.4 | 105041.75 | 102935 | 0 |
| 1727106000 | 102061.82 | -118.19 | -0.12 | 102616.42 | 102616.42 | 98977.76 | 0 |
| 1726846800 | 102180.01 | -4 | -4.13 | 105259 | 105518.66 | 101741.72 | 0 |
| 1726760400 | 106584.52 | 3 | 3.14 | 104605.03 | 106590.12 | 104549.4 | 0 |
| 1726674000 | 103335.64 | -1 | -1.31 | 104198.28 | 104198.28 | 102953.02 | 0 |
| 1726587600 | 104709.63 | 2 | 2.32 | 102707.92 | 105545.15 | 102605.98 | 0 |
| 1726501200 | 102331.51 | -3 | -2.96 | 104849.36 | 104916.54 | 102037.21 | 0 |
| 1726242000 | 105452.44 | 1 | 1.68 | 103706.8 | 105880.57 | 103706.8 | 0 |
| 1726155600 | 103709.39 | 693.51 | 0.67 | 105136.89 | 105847.5 | 103104.7 | 0 |
| 1726069200 | 103015.88 | 22.98 | 0.02 | 104197.66 | 104770.1 | 102386.83 | 0 |
| 1725982800 | 102992.9 | -2 | -2.62 | 105796.75 | 106291.7 | 102629.83 | 0 |
| 1725896400 | 105766.57 | 964.73 | 0.92 | 105592.38 | 106205.08 | 105140.39 | 0 |
| 1725637200 | 104801.84 | -2 | -2.59 | 107226.42 | 107506.56 | 104688.29 | 0 |
| 1725550800 | 107592.97 | -1 | -1.41 | 108788.93 | 109164.68 | 107400.91 | 0 |
| 1725464400 | 109133.87 | -1 | -1.45 | 108080.25 | 109674.71 | 107785.54 | 0 |
| 1725378000 | 110738.07 | -4 | -3.88 | 115359.66 | 115821.71 | 110454.83 | 0 |
| 1725291600 | 115203.89 | -566.7 | -0.49 | 115906.43 | 115920.21 | 113832.26 | 0 |
| 1725032400 | 115770.59 | 613.83 | 0.53 | 114135.94 | 116507.45 | 114135.94 | 0 |
| 1724946000 | 115156.76 | 2 | 2.62 | 112349.54 | 115584.58 | 111982.96 | 0 |
| 1724859600 | 112211.46 | -721.93 | -0.64 | 113292.83 | 113879.2 | 112211.46 | 0 |
| 1724773200 | 112933.39 | 81.74 | 0.07 | 112502.03 | 113568.66 | 112000.66 | 0 |
| 1724686800 | 112851.65 | -482.45 | -0.43 | 113251.63 | 113588.56 | 112533.24 | 0 |
| 1724427600 | 113334.1 | 856.28 | 0.76 | 111854.59 | 114058.8 | 111854.59 | 0 |
| 1724341200 | 112477.82 | -653.41 | -0.58 | 113291.28 | 113963.18 | 112477.82 | 0 |
| 1724254800 | 113131.23 | 1 | 1.26 | 112223.58 | 114198.5 | 111708.69 | 0 |
| 1724168400 | 111728.83 | -436.44 | -0.39 | 113182.81 | 113675.32 | 111529.4 | 0 |
| 1724082000 | 112165.27 | 514.48 | 0.46 | 111257.22 | 112417.95 | 111242.66 | 0 |
| 1723822800 | 111650.79 | 3 | 2.94 | 112048.31 | 112811.99 | 111068.52 | 0 |
| 1723650000 | 108459.9 | 209.57 | 0.19 | 109401.34 | 109827 | 107464.75 | 0 |
| 1723563600 | 108250.33 | 363.53 | 0.34 | 108409.26 | 108409.26 | 106653.89 | 0 |
| 1723477200 | 107886.8 | 579.09 | 0.54 | 108169.77 | 108558.92 | 107368.6 | 0 |
| 1723218000 | 107307.71 | -56.91 | -0.05 | 108247.42 | 108772.91 | 106828.02 | 0 |
| 1723131600 | 107364.62 | -1 | -0.93 | 105802.4 | 107417.91 | 105453.34 | 0 |
| 1723045200 | 108374.41 | 1 | 1.01 | 108029.49 | 109705.76 | 107110.58 | 0 |
| 1722958800 | 107291.32 | -574.6 | -0.53 | 108514.06 | 108619.69 | 106406.36 | 0 |
| 1722872400 | 107865.92 | -3 | -3.36 | 110691.02 | 110691.02 | 104618.6 | 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
