We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2048.54 | 1.37578268149 | 148899.97 | 151264.84 | 147196.82 | 0 | 0 | IX |
| 4 | 2440.79 | 1.64354418747 | 148507.72 | 151264.84 | 143107.14 | 0 | 0 | IX |
| 12 | -3297.35 | -2.13772350195 | 154245.86 | 154393.05 | 141730.07 | 0 | 0 | IX |
| 26 | 2997.98 | 2.02633947982 | 147950.53 | 157841.73 | 134114.54 | 0 | 0 | IX |
| 52 | 22743.3 | 17.739762682 | 128205.21 | 157841.73 | 127230.4 | 0 | 0 | IX |
| 156 | 26183.75 | 20.9864949045 | 124764.76 | 157841.73 | 86851.05 | 0 | 0 | IX |
| 260 | 41625.74 | 38.0760019162 | 109322.77 | 157841.73 | 86851.05 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736872800 | 149273.17 | 1 | 0.81 | 148930.04 | 149553.69 | 148570.32 | 0 |
| 1736786400 | 148073.32 | -865.08 | -0.58 | 148398.46 | 148916.29 | 147196.82 | 0 |
| 1736527200 | 148938.4 | -1 | -0.82 | 150315.6 | 150315.6 | 148938.4 | 0 |
| 1736440800 | 150163.44 | 1 | 0.71 | 148596.14 | 150163.44 | 148382.9 | 0 |
| 1736354400 | 149099.92 | 62.63 | 0.04 | 148899.97 | 149556.16 | 147744.5 | 0 |
| 1736268000 | 149037.29 | 182.44 | 0.12 | 148530.31 | 149228.65 | 147160.48 | 0 |
| 1736181600 | 148854.85 | 2 | 1.41 | 147566 | 149019.14 | 147061.07 | 0 |
| 1735922400 | 146790.41 | -587.13 | -0.40 | 147318.64 | 147745.24 | 146563 | 0 |
| 1735836000 | 147377.54 | 541.11 | 0.37 | 147642.88 | 147922.6 | 145156.19 | 0 |
| 1735576800 | 146836.43 | 398.77 | 0.27 | 146199.64 | 147244.76 | 145714.28 | 0 |
| 1735317600 | 146437.66 | 1 | 1.28 | 145064.82 | 146437.66 | 144314.35 | 0 |
| 1734972000 | 144586 | -253.37 | -0.17 | 144237.81 | 145027.72 | 143809.45 | 0 |
| 1734712800 | 144839.37 | -462 | -0.32 | 144270.88 | 145047.03 | 143107.14 | 0 |
| 1734626400 | 145301.37 | -3 | -2.07 | 146556.62 | 147002.92 | 144797.29 | 0 |
| 1734540000 | 148367.76 | 4.95 | 0.00 | 148507.72 | 149214.04 | 148036.29 | 0 |
| 1734453600 | 148362.81 | -1 | -0.89 | 149413.09 | 150083.35 | 148362.81 | 0 |
| 1734367200 | 149701.97 | -179.03 | -0.12 | 150081.39 | 150815.22 | 149367.1 | 0 |
| 1734108000 | 149881 | 635.07 | 0.43 | 149434.62 | 150053.91 | 149133.31 | 0 |
| 1734021600 | 149245.93 | 214.58 | 0.14 | 149088.26 | 149717.91 | 148743.98 | 0 |
| 1733935200 | 149031.35 | 1 | 0.70 | 147975.6 | 149464.41 | 147934.04 | 0 |
| 1733848800 | 148001.5 | 97.29 | 0.07 | 147446.94 | 148378.15 | 147128.24 | 0 |
| 1733762400 | 147904.21 | 407.84 | 0.28 | 148489.14 | 148640.16 | 147510.54 | 0 |
| 1733503200 | 147496.37 | 683.05 | 0.47 | 146909.16 | 148534.96 | 146813.63 | 0 |
| 1733416800 | 146813.32 | 1 | 1.21 | 145205.01 | 146950.04 | 145205.01 | 0 |
| 1733330400 | 145061.54 | 1 | 1.04 | 143756.91 | 145491.45 | 143756.91 | 0 |
| 1733244000 | 143574.96 | 593 | 0.41 | 142882.12 | 144283.6 | 142756.99 | 0 |
| 1733157600 | 142981.96 | -707.99 | -0.49 | 143153.34 | 144173.62 | 142702.07 | 0 |
| 1732898400 | 143689.95 | -194.48 | -0.14 | 143447.32 | 143937.22 | 142860.13 | 0 |
| 1732812000 | 143884.43 | 604.47 | 0.42 | 143829.41 | 144246.16 | 143444.41 | 0 |
| 1732725600 | 143279.96 | 249.2 | 0.17 | 142737.32 | 143352.99 | 141730.07 | 0 |
| 1732639200 | 143030.76 | -1 | -0.80 | 143588.7 | 144570.1 | 143030.76 | 0 |
| 1732552800 | 144178.07 | -119.89 | -0.08 | 145237.95 | 145237.95 | 143350.9 | 0 |
| 1732293600 | 144297.96 | 1 | 0.72 | 143984.12 | 144384.41 | 142212.76 | 0 |
| 1732207200 | 143271.04 | -544.02 | -0.38 | 143671.03 | 143776.12 | 142044.31 | 0 |
| 1732120800 | 143815.06 | 150.92 | 0.11 | 144503.43 | 144770.67 | 143303.93 | 0 |
| 1732034400 | 143664.14 | -2 | -1.54 | 146072.53 | 146343.32 | 141982.82 | 0 |
| 1731948000 | 145916.04 | -2 | -1.58 | 145505.4 | 146119.67 | 144537.43 | 0 |
| 1731688800 | 148264.7 | 1 | 0.94 | 146532.17 | 148791.88 | 146041.69 | 0 |
| 1731602400 | 146883.81 | 1 | 0.82 | 146246.15 | 147009.89 | 145841.14 | 0 |
| 1731516000 | 145684.45 | 224.67 | 0.15 | 145304.9 | 146203.01 | 144605.54 | 0 |
| 1731429600 | 145459.78 | -7 | -4.80 | 152300.82 | 152300.82 | 145094.91 | 0 |
| 1731343200 | 152801.23 | 1 | 0.92 | 152723.62 | 153696.15 | 152468.57 | 0 |
| 1731084000 | 151413.29 | -975.1 | -0.64 | 151669.62 | 152056.09 | 150100.95 | 0 |
| 1730997600 | 152388.39 | 3 | 2.22 | 151029.2 | 152713.4 | 150821.96 | 0 |
| 1730911200 | 149079.47 | -679.29 | -0.45 | 150757.89 | 152412.16 | 148733.85 | 0 |
| 1730824800 | 149758.76 | -718.63 | -0.48 | 150473.23 | 150786 | 149420.07 | 0 |
| 1730738400 | 150477.39 | -90.62 | -0.06 | 150850.85 | 151102.22 | 150197.04 | 0 |
| 1730479200 | 150568.01 | 1 | 0.87 | 149381.82 | 151101.91 | 149036.91 | 0 |
| 1730392800 | 149273.54 | -613.6 | -0.41 | 148650.6 | 150166.76 | 148455.67 | 0 |
| 1730306400 | 149887.14 | -1 | -0.98 | 150901.35 | 150901.35 | 148966.13 | 0 |
| 1730220000 | 151367.63 | -820.31 | -0.54 | 152940.6 | 153184.48 | 151307.65 | 0 |
| 1730133600 | 152187.94 | 707.62 | 0.47 | 152303.68 | 152804.29 | 150588.91 | 0 |
| 1729870800 | 151480.32 | -248.12 | -0.16 | 151999.57 | 152359.07 | 151340.01 | 0 |
| 1729784400 | 151728.44 | -863.57 | -0.57 | 152677.1 | 153378.19 | 151728.44 | 0 |
| 1729698000 | 152592.01 | -1 | -1.06 | 154245.85 | 154393.04 | 152515.64 | 0 |
| 1729611600 | 154223.17 | -1 | -0.84 | 155679.78 | 155679.78 | 153642.81 | 0 |
| 1729525200 | 155522.63 | -1 | -0.94 | 157117.01 | 157841.73 | 155464.69 | 0 |
| 1729266000 | 157005.74 | 1 | 1.10 | 154849.16 | 157199.72 | 154849.16 | 0 |
| 1729179600 | 155302.68 | 1 | 1.17 | 154005.1 | 155702 | 153888.32 | 0 |
| 1729093200 | 153508.14 | 203.72 | 0.13 | 152748.03 | 154141.44 | 152582.32 | 0 |
| 1729006800 | 153304.42 | 580.19 | 0.38 | 153257.44 | 153854.21 | 152456.69 | 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
