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 | 2605.6 | 1.14272356865 | 228016.65 | 231419.13 | 222738.95 | 0 | 0 | IX |
| 4 | -10957.11 | -4.53561512871 | 241579.36 | 244063.1 | 222738.95 | 0 | 0 | IX |
| 12 | -11560.15 | -4.77332374277 | 242182.4 | 246612.29 | 222738.95 | 0 | 0 | IX |
| 26 | -12364.82 | -5.0886740599 | 242987.07 | 247920.85 | 222738.95 | 0 | 0 | IX |
| 52 | 14261.22 | 6.59139956951 | 216361.03 | 253677.18 | 211576.31 | 0 | 0 | IX |
| 156 | -92898.98 | -28.714956357 | 323521.23 | 333117.85 | 195214.63 | 0 | 0 | IX |
| 260 | -17326.69 | -6.98800728892 | 247948.94 | 342097.35 | 195214.63 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732293600 | 229969.31 | 4 | 1.78 | 226499.51 | 230578.71 | 226499.51 | 0 |
| 1732207200 | 225950.84 | 47.49 | 0.02 | 226008.7 | 226658.91 | 224217.17 | 0 |
| 1732120800 | 225903.35 | 663.03 | 0.29 | 226992.83 | 227136.46 | 225173.61 | 0 |
| 1732034400 | 225240.32 | -685.86 | -0.30 | 226573.47 | 227638.66 | 222738.95 | 0 |
| 1731948000 | 225926.18 | -2 | -1.29 | 228016.65 | 228315.82 | 225201.23 | 0 |
| 1731688800 | 228884.81 | -1 | -0.59 | 228673.73 | 230080.65 | 227042.52 | 0 |
| 1731602400 | 230250.08 | -457.71 | -0.20 | 230559.39 | 230804.33 | 228368.4 | 0 |
| 1731516000 | 230707.79 | 460.13 | 0.20 | 230101.06 | 230707.79 | 228105.5 | 0 |
| 1731429600 | 230247.66 | -6 | -2.61 | 235607.89 | 236339.36 | 230224.27 | 0 |
| 1731343200 | 236411.32 | 5 | 2.52 | 231014.82 | 236411.32 | 229851.56 | 0 |
| 1731084000 | 230591.7 | -2 | -1.05 | 233698.16 | 234399.21 | 225991.21 | 0 |
| 1730997600 | 233032.44 | 816.18 | 0.35 | 232211.45 | 236358.55 | 232211.45 | 0 |
| 1730911200 | 232216.26 | 1 | 0.77 | 232975.28 | 235806.56 | 231689.01 | 0 |
| 1730824800 | 230451.82 | 1 | 0.45 | 229944.9 | 230845.19 | 228807.49 | 0 |
| 1730738400 | 229413.7 | -3 | -1.33 | 231510.31 | 233148.52 | 229413.7 | 0 |
| 1730479200 | 232515.26 | 1 | 0.59 | 231028.21 | 233110.24 | 229918.74 | 0 |
| 1730392800 | 231161.12 | -3 | -1.48 | 229700.83 | 233112.36 | 229031.78 | 0 |
| 1730306400 | 234629.36 | -6 | -2.53 | 239173.72 | 240685.96 | 234566.63 | 0 |
| 1730220000 | 240725.52 | -2 | -0.90 | 243578.06 | 244063.1 | 240725.52 | 0 |
| 1730133600 | 242923.54 | 2 | 0.93 | 241579.36 | 243468.14 | 240878.1 | 0 |
| 1729870800 | 240685.9 | -835.5 | -0.35 | 241161.36 | 241333.53 | 239889.22 | 0 |
| 1729784400 | 241521.4 | 1 | 0.51 | 240721.88 | 241912.05 | 240162.78 | 0 |
| 1729698000 | 240285.38 | -37.53 | -0.02 | 240178.83 | 241518.42 | 239594.97 | 0 |
| 1729611600 | 240322.91 | -1 | -0.68 | 242570.63 | 242698.71 | 238932.99 | 0 |
| 1729525200 | 241958.96 | -1 | -0.81 | 243811.24 | 245488.45 | 241958.96 | 0 |
| 1729266000 | 243923.48 | -1 | -0.43 | 245426.55 | 246612.29 | 243347.32 | 0 |
| 1729179600 | 244984.57 | 4 | 1.70 | 241762.89 | 244984.57 | 240838.15 | 0 |
| 1729093200 | 240900.99 | 1 | 0.72 | 237620.52 | 242020.8 | 237135.57 | 0 |
| 1729006800 | 239171.39 | -2 | -0.98 | 243039.73 | 243666.69 | 239171.39 | 0 |
| 1728920400 | 241541.23 | 2 | 1.01 | 238738.17 | 241558.9 | 238340.75 | 0 |
| 1728661200 | 239131.07 | 2 | 1.12 | 236312.34 | 239131.07 | 236312.34 | 0 |
| 1728574800 | 236490.16 | -1 | -0.67 | 237470.74 | 238326.3 | 235718.28 | 0 |
| 1728488400 | 238076.75 | 196.41 | 0.08 | 238056.26 | 239615.91 | 237068.94 | 0 |
| 1728402000 | 237880.34 | 384.27 | 0.16 | 237160.39 | 238264.83 | 235271.78 | 0 |
| 1728315600 | 237496.07 | 5 | 2.26 | 233557.7 | 237722.79 | 233443.31 | 0 |
| 1728056400 | 232255.05 | 4 | 2.07 | 228558.42 | 233575.38 | 228186.28 | 0 |
| 1727970000 | 227555.77 | -3 | -1.72 | 231938.33 | 231938.33 | 227138.43 | 0 |
| 1727883600 | 231539.33 | -558.68 | -0.24 | 231875.62 | 233064.17 | 229733.54 | 0 |
| 1727797200 | 232098.01 | -126.08 | -0.05 | 233379.96 | 234174.46 | 230987.9 | 0 |
| 1727710800 | 232224.09 | -2 | -1.08 | 234824.96 | 236643.61 | 232218.39 | 0 |
| 1727451600 | 234755.6 | 2 | 1.10 | 233007.46 | 235071.24 | 232550.87 | 0 |
| 1727365200 | 232192.56 | 1 | 0.47 | 233320.21 | 233395.38 | 231789.49 | 0 |
| 1727278800 | 231100.51 | 959.19 | 0.42 | 229612.7 | 231447.03 | 229486.14 | 0 |
| 1727192400 | 230141.32 | 828.1 | 0.36 | 229907.43 | 230862.3 | 228313.34 | 0 |
| 1727106000 | 229313.22 | 87.55 | 0.04 | 229927.06 | 230820.54 | 228618.94 | 0 |
| 1726846800 | 229225.67 | -4 | -1.76 | 232750.7 | 233327.34 | 228793.01 | 0 |
| 1726760400 | 233320.69 | 1 | 0.77 | 234082.78 | 234712.46 | 232342.82 | 0 |
| 1726674000 | 231538.03 | -3 | -1.38 | 235011.65 | 235011.65 | 231538.03 | 0 |
| 1726587600 | 234775.43 | 563.64 | 0.24 | 234556.34 | 236009.85 | 234273.81 | 0 |
| 1726501200 | 234211.79 | -1 | -0.68 | 235108.43 | 236269.13 | 234133.7 | 0 |
| 1726242000 | 235822.67 | 2 | 1.00 | 233774.4 | 236731.97 | 233774.4 | 0 |
| 1726155600 | 233482.12 | -523.95 | -0.22 | 235525.64 | 235762.69 | 233146.5 | 0 |
| 1726069200 | 234006.07 | -2 | -1.07 | 236571.89 | 236582.68 | 233243.61 | 0 |
| 1725982800 | 236534.2 | -1 | -0.66 | 235407.85 | 236534.2 | 232604.91 | 0 |
| 1725896400 | 238107.17 | 2 | 1.15 | 236120.83 | 238756.56 | 235638.61 | 0 |
| 1725637200 | 235389.76 | -335.95 | -0.14 | 235671.87 | 237382.88 | 235026.54 | 0 |
| 1725550800 | 235725.71 | -1 | -0.78 | 237439.54 | 238116.96 | 235725.71 | 0 |
| 1725464400 | 237568.26 | -3 | -1.27 | 237968.46 | 239156.47 | 237040.43 | 0 |
| 1725378000 | 240632.36 | -6.78 | -0.00 | 240449.15 | 242073.17 | 240279.11 | 0 |
| 1725291600 | 240639.14 | -2 | -1.16 | 242182.4 | 242431.5 | 239085.6 | 0 |
| 1725032400 | 243472.98 | -319.34 | -0.13 | 244167.42 | 244942.05 | 243121.51 | 0 |
| 1724946000 | 243792.32 | 743.13 | 0.31 | 242438.04 | 244412.61 | 242425.95 | 0 |
| 1724859600 | 243049.19 | 4 | 1.81 | 239115.47 | 243703.25 | 238987.8 | 0 |
| 1724773200 | 238720.99 | 669.97 | 0.28 | 237896.87 | 239362.16 | 237896.87 | 0 |
| 1724686800 | 238051.02 | -1 | -0.75 | 239117.62 | 239373.24 | 237631.96 | 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
