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 | -0.2428 | -0.227322731805 | 106.8085 | 107.7618 | 106.1609 | 0 | 0 | IX |
| 4 | 5.6273 | 5.57498434689 | 100.9384 | 107.9891 | 100.9384 | 0 | 0 | IX |
| 12 | 6.7494 | 6.76182146603 | 99.8163 | 107.9891 | 94.8575 | 0 | 0 | IX |
| 26 | 15.6099 | 17.1620721273 | 90.9558 | 107.9891 | 88.7414 | 0 | 0 | IX |
| 52 | 21.3973 | 25.123519991 | 85.1684 | 107.9891 | 77.8913 | 0 | 0 | IX |
| 156 | 23.1964 | 27.8236713035 | 83.3693 | 107.9891 | 66.1289 | 0 | 0 | IX |
| 260 | 51.8336 | 94.7042046623 | 54.7321 | 107.9891 | 38.1647 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 107.2756 | 0.6 | 0.57 | 106.7478 | 107.7618 | 106.7478 | 0 |
| 1719505800 | 106.6722 | 0.16 | 0.15 | 106.5589 | 107.2302 | 106.5589 | 0 |
| 1719419400 | 106.5085 | -0.28 | -0.26 | 106.91 | 107.4579 | 106.4833 | 0 |
| 1719333000 | 106.7835 | -0.27 | -0.25 | 107.017 | 107.0577 | 106.578 | 0 |
| 1719246600 | 107.055 | 0.23 | 0.22 | 106.8085 | 107.2619 | 106.4893 | 0 |
| 1718987400 | 106.8211 | -0.64 | -0.59 | 107.3682 | 107.3682 | 106.7013 | 0 |
| 1718901000 | 107.4571 | -0.08 | -0.07 | 107.5361 | 107.9891 | 107.3269 | 0 |
| 1718814600 | 107.5361 | 0.78 | 0.73 | 107.0937 | 107.7033 | 107.0937 | 0 |
| 1718728200 | 106.752 | 0.47 | 0.45 | 106.2837 | 107.262 | 106.2837 | 0 |
| 1718641800 | 106.2774 | 0.18 | 0.17 | 105.9858 | 106.3766 | 105.9846 | 0 |
| 1718382600 | 106.0989 | -0.02 | -0.02 | 106.204 | 106.7494 | 105.9005 | 0 |
| 1718296200 | 106.1158 | -0.28 | -0.26 | 106.3284 | 106.4917 | 105.9568 | 0 |
| 1718209800 | 106.3976 | 1.7 | 1.63 | 104.6991 | 106.7101 | 104.6991 | 0 |
| 1718123400 | 104.6929 | 0.12 | 0.12 | 104.2998 | 105.0359 | 104.2998 | 0 |
| 1718037000 | 104.5716 | 0.49 | 0.47 | 104.5218 | 104.6448 | 104.0638 | 0 |
| 1717777800 | 104.0789 | 0.05 | 0.05 | 104.0174 | 104.2476 | 103.8226 | 0 |
| 1717691400 | 104.0296 | 0.69 | 0.66 | 103.3688 | 104.1368 | 103.3688 | 0 |
| 1717605000 | 103.3445 | 1.34 | 1.31 | 101.9346 | 103.4965 | 101.9346 | 0 |
| 1717518600 | 102.0065 | -0.28 | -0.28 | 102.2906 | 102.5864 | 101.8339 | 0 |
| 1717432200 | 102.2906 | 1.3 | 1.29 | 100.9384 | 102.7651 | 100.9384 | 0 |
| 1717173000 | 100.9917 | -1.06 | -1.04 | 102.0087 | 102.0087 | 100.7743 | 0 |
| 1717086600 | 102.0566 | -0.22 | -0.22 | 102.2384 | 102.2384 | 101.5662 | 0 |
| 1717000200 | 102.2805 | -0.7 | -0.68 | 103.0515 | 103.0515 | 102.2685 | 0 |
| 1716913800 | 102.9849 | -0.09 | -0.08 | 102.8946 | 103.3549 | 102.8946 | 0 |
| 1716827400 | 103.07 | 0.18 | 0.18 | 102.9066 | 103.1307 | 102.8402 | 0 |
| 1716568200 | 102.8885 | -0.15 | -0.15 | 102.9997 | 103.0483 | 102.0991 | 0 |
| 1716481800 | 103.042 | -0.03 | -0.03 | 103.1441 | 103.7176 | 102.8169 | 0 |
| 1716395400 | 103.0714 | 0.4 | 0.39 | 102.9773 | 103.3506 | 102.9773 | 0 |
| 1716309000 | 102.6698 | -0.09 | -0.08 | 102.7909 | 102.8881 | 102.4574 | 0 |
| 1716222600 | 102.7549 | 0.51 | 0.49 | 102.1716 | 102.8483 | 101.8014 | 0 |
| 1715963400 | 102.2492 | -0.14 | -0.14 | 102.378 | 102.378 | 101.8946 | 0 |
| 1715877000 | 102.39 | 0.57 | 0.56 | 101.8298 | 102.5176 | 101.6427 | 0 |
| 1715790600 | 101.818 | 1.39 | 1.39 | 100.3605 | 101.8648 | 100.3605 | 0 |
| 1715704200 | 100.4247 | -0.05 | -0.05 | 100.5646 | 100.5646 | 99.8314 | 0 |
| 1715617800 | 100.4769 | 0.34 | 0.34 | 100.1861 | 100.593 | 100.1861 | 0 |
| 1715358600 | 100.1395 | 0.46 | 0.47 | 99.8778 | 100.5173 | 99.8778 | 0 |
| 1715272200 | 99.6749 | 0.37 | 0.37 | 99.2794 | 99.6981 | 98.9278 | 0 |
| 1715185800 | 99.3083 | -0.49 | -0.49 | 99.6687 | 99.6687 | 98.9808 | 0 |
| 1715099400 | 99.8021 | 1.23 | 1.25 | 98.4818 | 99.9301 | 98.4645 | 0 |
| 1715013000 | 98.5737 | 0.11 | 0.11 | 98.5679 | 98.735 | 98.5392 | 0 |
| 1714753800 | 98.4645 | 1.28 | 1.32 | 97.2529 | 98.9252 | 97.2529 | 0 |
| 1714667400 | 97.1847 | -1.09 | -1.11 | 98.0429 | 98.0429 | 96.6114 | 0 |
| 1714494600 | 98.2725 | -0.31 | -0.32 | 98.5628 | 98.8694 | 98.2553 | 0 |
| 1714408200 | 98.5859 | 0.46 | 0.46 | 98.314 | 99.0338 | 98.3026 | 0 |
| 1714149000 | 98.1305 | 1.75 | 1.81 | 96.3405 | 98.3948 | 96.3405 | 0 |
| 1714062600 | 96.3855 | -0.74 | -0.77 | 97.327 | 97.6274 | 95.9659 | 0 |
| 1713976200 | 97.1288 | 0.06 | 0.06 | 97.1379 | 97.7022 | 97.0771 | 0 |
| 1713889800 | 97.0701 | 2 | 2.10 | 95.1241 | 97.1379 | 95.1241 | 0 |
| 1713803400 | 95.0745 | -0.83 | -0.86 | 95.6181 | 95.6572 | 94.8575 | 0 |
| 1713544200 | 95.902 | -1.43 | -1.47 | 97.2148 | 97.2148 | 95.835 | 0 |
| 1713457800 | 97.3284 | 0.19 | 0.19 | 96.9244 | 97.4572 | 96.1114 | 0 |
| 1713371400 | 97.1398 | -0.35 | -0.36 | 97.7039 | 98.1614 | 97.069 | 0 |
| 1713285000 | 97.4924 | -1.69 | -1.70 | 99.2209 | 99.2209 | 97.3441 | 0 |
| 1713198600 | 99.1802 | -0.16 | -0.16 | 99.403 | 100.0469 | 99.1628 | 0 |
| 1712939400 | 99.3391 | 0.04 | 0.04 | 99.4992 | 100.727 | 99.1755 | 0 |
| 1712853000 | 99.2956 | -0.12 | -0.12 | 99.4626 | 100.0205 | 98.9825 | 0 |
| 1712766600 | 99.4161 | -0.38 | -0.38 | 99.8656 | 100.8482 | 99.0677 | 0 |
| 1712680200 | 99.7957 | -0.61 | -0.61 | 100.4198 | 100.7474 | 99.5273 | 0 |
| 1712593800 | 100.4081 | 0.67 | 0.67 | 99.8163 | 100.4312 | 99.8163 | 0 |
| 1712334600 | 99.7349 | -1.04 | -1.03 | 100.7342 | 100.7342 | 99.164 | 0 |
| 1712248200 | 100.7753 | 0.3 | 0.30 | 100.5019 | 101.149 | 100.5019 | 0 |
| 1712161800 | 100.4726 | 0.49 | 0.49 | 99.9796 | 100.6941 | 99.9767 | 0 |
| 1712075400 | 99.9854 | -1.25 | -1.24 | 101.1902 | 101.1902 | 99.7813 | 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
