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 | -197.87 | -0.32156551229 | 61533.34 | 62783.69 | 61140.46 | 0 | 0 | IX |
| 4 | -1195 | -1.91106831597 | 62530.47 | 62783.69 | 59870.24 | 0 | 0 | IX |
| 12 | -5862.49 | -8.72420829442 | 67197.96 | 69607.17 | 59870.24 | 0 | 0 | IX |
| 26 | -7616.2 | -11.0457078124 | 68951.67 | 70158.96 | 59870.24 | 0 | 0 | IX |
| 52 | -9241.31 | -13.0939807682 | 70576.78 | 78489.48 | 59870.24 | 0 | 0 | IX |
| 156 | -16378.75 | -21.0756152478 | 77714.22 | 82097.83 | 59870.24 | 0 | 0 | IX |
| 260 | 61181.91 | 39842.3482678 | 153.56 | 98762.12 | 93.56 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 61574.89 | -751.34 | -1.21 | 62429.11 | 62431.9 | 61530.62 | 0 |
| 1721925000 | 62326.23 | -201 | -0.32 | 62730.86 | 62783.69 | 62322.63 | 0 |
| 1721838600 | 62527.23 | 781.88 | 1.27 | 62005.74 | 62639.06 | 61815.47 | 0 |
| 1721752200 | 61745.35 | 473.97 | 0.77 | 61938.4 | 62022.34 | 61545.05 | 0 |
| 1721665800 | 61271.38 | -79.84 | -0.13 | 61533.34 | 61556.57 | 61140.46 | 0 |
| 1721406600 | 61351.22 | 1 | 2.03 | 60358.01 | 61365.23 | 60308.97 | 0 |
| 1721320200 | 60129.48 | -708.17 | -1.16 | 61116.86 | 61127.84 | 59870.24 | 0 |
| 1721233800 | 60837.65 | -54.3 | -0.09 | 60842.93 | 61086.64 | 60669.28 | 0 |
| 1721147400 | 60891.95 | -153.37 | -0.25 | 61288.05 | 61364.29 | 60820.67 | 0 |
| 1721061000 | 61045.32 | 97.03 | 0.16 | 61122.39 | 61172.12 | 60945.86 | 0 |
| 1720801800 | 60948.29 | -548.05 | -0.89 | 61505.77 | 61505.77 | 60939.4 | 0 |
| 1720715400 | 61496.34 | -401.44 | -0.65 | 61986.02 | 62083.25 | 61374.9 | 0 |
| 1720629000 | 61897.78 | 297.02 | 0.48 | 61877.19 | 62048.15 | 61837.56 | 0 |
| 1720542600 | 61600.76 | 144.8 | 0.24 | 61588.38 | 61623.97 | 61431.7 | 0 |
| 1720456200 | 61455.96 | -315.97 | -0.51 | 61613.72 | 61682.89 | 61403.5 | 0 |
| 1720197000 | 61771.93 | 118.65 | 0.19 | 61477.36 | 61902.5 | 61175.03 | 0 |
| 1720110600 | 61653.28 | 181.86 | 0.30 | 61578.42 | 61711.16 | 61564.92 | 0 |
| 1720024200 | 61471.42 | -374.21 | -0.61 | 61840.98 | 61840.98 | 61414.95 | 0 |
| 1719937800 | 61845.63 | -697.21 | -1.11 | 62563.75 | 62730.86 | 61795.94 | 0 |
| 1719851400 | 62542.84 | 154.46 | 0.25 | 62530.47 | 62660.97 | 62309.37 | 0 |
| 1719592200 | 62388.38 | 37.98 | 0.06 | 62218.51 | 62473.91 | 62131.39 | 0 |
| 1719505800 | 62350.4 | -629.6 | -1.00 | 62714.13 | 62898.43 | 62186.77 | 0 |
| 1719419400 | 62980 | -369.27 | -0.58 | 62958.72 | 63012.33 | 62692.72 | 0 |
| 1719333000 | 63349.27 | -770.76 | -1.20 | 63875.02 | 63941.52 | 63318.96 | 0 |
| 1719246600 | 64120.03 | -417.8 | -0.65 | 64464.68 | 64557.43 | 64102.58 | 0 |
| 1718987400 | 64537.83 | 640.59 | 1.00 | 64173.22 | 64770.16 | 64172.8 | 0 |
| 1718901000 | 63897.24 | -837.91 | -1.29 | 64706.68 | 64777.1 | 63877.49 | 0 |
| 1718814600 | 64735.15 | 45.49 | 0.07 | 64765.21 | 64913.78 | 64635.97 | 0 |
| 1718728200 | 64689.66 | -679.04 | -1.04 | 65106.08 | 65208.11 | 64661.75 | 0 |
| 1718641800 | 65368.7 | -256.21 | -0.39 | 65570.02 | 65570.02 | 65368.7 | 0 |
| 1718382600 | 65624.91 | -76.74 | -0.12 | 65540.55 | 65835.6 | 65463.25 | 0 |
| 1718296200 | 65701.649 | 307.91 | 0.47 | 65314.17 | 65702.09 | 65240.36 | 0 |
| 1718209800 | 65393.74 | -687.1 | -1.04 | 65745.38 | 65799.44 | 65345.49 | 0 |
| 1718123400 | 66080.84 | 220.37 | 0.33 | 65646.509 | 66137.3 | 65517.14 | 0 |
| 1718037000 | 65860.47 | 59.32 | 0.09 | 65630.58 | 65996.179 | 65502.01 | 0 |
| 1717777800 | 65801.149 | -795.11 | -1.19 | 66318.28 | 66362.47 | 65746.479 | 0 |
| 1717691400 | 66596.259 | -804.61 | -1.19 | 66820.759 | 67061.5 | 66502.56 | 0 |
| 1717605000 | 67400.87 | -1 | -2.63 | 69140.95 | 69204.87 | 67022.69 | 0 |
| 1717518600 | 69219.96 | 5 | 8.22 | 64677.75 | 69289.09 | 64677.75 | 0 |
| 1717432200 | 63960.3 | -3 | -5.38 | 66968.71 | 66968.71 | 63820.14 | 0 |
| 1717173000 | 67596.05 | 38.8 | 0.06 | 67567.71 | 67688.95 | 67085.09 | 0 |
| 1717086600 | 67557.25 | -56.47 | -0.08 | 67741.6 | 67742.53 | 67455.3 | 0 |
| 1717000200 | 67613.72 | 1 | 1.51 | 67019.759 | 67689.71 | 66947.38 | 0 |
| 1716913800 | 66607.13 | 390.8 | 0.59 | 66470.899 | 66670.32 | 66336.91 | 0 |
| 1716827400 | 66216.33 | 2.28 | 0.00 | 66216.33 | 66216.33 | 66216.33 | 0 |
| 1716568200 | 66214.05 | -505.05 | -0.76 | 66644.95 | 66725.57 | 66205.85 | 0 |
| 1716481800 | 66719.1 | -1 | -1.82 | 67337.11 | 67339 | 66499.899 | 0 |
| 1716395400 | 67956.64 | -170.42 | -0.25 | 67905.52 | 68145.07 | 67904.57 | 0 |
| 1716309000 | 68127.06 | 268.4 | 0.40 | 67901.56 | 68144.48 | 67782.45 | 0 |
| 1716222600 | 67858.66 | -278.01 | -0.41 | 68005.74 | 68037.42 | 67735.71 | 0 |
| 1715963400 | 68136.67 | -70.63 | -0.10 | 68192.71 | 68223.58 | 68054.03 | 0 |
| 1715877000 | 68207.3 | -191.48 | -0.28 | 68683.9 | 68833.37 | 68127.55 | 0 |
| 1715790600 | 68398.78 | -373.46 | -0.54 | 68708.92 | 68774.42 | 68393 | 0 |
| 1715704200 | 68772.24 | -190.43 | -0.28 | 69034.07 | 69037.49 | 68644.98 | 0 |
| 1715617800 | 68962.67 | -488.37 | -0.70 | 69495.41 | 69607.17 | 68856.82 | 0 |
| 1715358600 | 69451.04 | 272.92 | 0.39 | 69234.65 | 69499.02 | 69231.22 | 0 |
| 1715272200 | 69178.12 | 1 | 1.65 | 68186.01 | 69230.69 | 68186.01 | 0 |
| 1715185800 | 68057.48 | -277.65 | -0.41 | 68222.74 | 68338.8 | 67945.23 | 0 |
| 1715099400 | 68335.13 | 1 | 1.64 | 67935.83 | 68551.42 | 67877.14 | 0 |
| 1715013000 | 67234.47 | 26.55 | 0.04 | 67197.96 | 67251.57 | 67166.54 | 0 |
| 1714753800 | 67207.92 | 678.51 | 1.02 | 67013.41 | 67388.82 | 66969.429 | 0 |
| 1714667400 | 66529.41 | -265.48 | -0.40 | 66663.7 | 66904.869 | 66476.88 | 0 |
| 1714494600 | 66794.89 | 281.76 | 0.42 | 66498.289 | 66914.35 | 66327.509 | 0 |
| 1714408200 | 66513.13 | -770.69 | -1.15 | 67032.82 | 67041.16 | 66282.72 | 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
