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 | 3665.4 | 3.61659549049 | 101349.46 | 105425.61 | 98671.87 | 0 | 0 | IX |
| 4 | 965.28 | 0.9277115775 | 104049.58 | 106873.5 | 98671.87 | 0 | 0 | IX |
| 12 | -1811.54 | -1.69577932047 | 106826.4 | 107467.21 | 96451.5 | 0 | 0 | IX |
| 26 | 104893.59 | 86495.909953 | 121.27 | 110262.82 | 99.14 | 0 | 0 | IX |
| 52 | 104891.71 | 85173.9423467 | 123.15 | 110262.82 | 99.14 | 0 | 0 | IX |
| 156 | 104848.94 | 63192.4662488 | 165.92 | 110262.82 | 99.14 | 0 | 0 | IX |
| 260 | 104617.19 | 26307.5389142 | 397.67 | 110262.82 | 99.14 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 103445.3 | 947.95 | 0.92 | 102505.01 | 103472.32 | 101427.3 | 0 |
| 1721233800 | 102497.35 | 915.65 | 0.90 | 101676.61 | 103485.41 | 101451.15 | 0 |
| 1721147400 | 101581.7 | 819.51 | 0.81 | 100840.36 | 102337.9 | 100840.36 | 0 |
| 1721061000 | 100762.19 | 1 | 1.77 | 99228.31 | 100866.44 | 99148.35 | 0 |
| 1720801800 | 99013.2 | -2 | -2.28 | 101349.46 | 101416.15 | 98671.87 | 0 |
| 1720715400 | 101318.8 | -1 | -1.35 | 102712.2 | 102712.76 | 100829 | 0 |
| 1720629000 | 102709.58 | -1 | -1.85 | 104665.93 | 104665.93 | 102561.42 | 0 |
| 1720542600 | 104641.49 | 2 | 2.58 | 102044.29 | 104886.79 | 102026.07 | 0 |
| 1720456200 | 102006.46 | 127.68 | 0.13 | 101981.98 | 102315.15 | 100246.74 | 0 |
| 1720197000 | 101878.78 | -246.29 | -0.24 | 102153.99 | 102486.31 | 99942.5 | 0 |
| 1720110600 | 102125.07 | -820.67 | -0.80 | 102960.08 | 102963.22 | 101926.96 | 0 |
| 1720024200 | 102945.74 | -2 | -2.29 | 105182.55 | 105182.55 | 102701.31 | 0 |
| 1719937800 | 105356.19 | 1 | 1.41 | 103961.23 | 106873.5 | 103961.23 | 0 |
| 1719851400 | 103887.47 | -539.92 | -0.52 | 104509.5 | 104510.41 | 101939.73 | 0 |
| 1719592200 | 104427.39 | -255.4 | -0.24 | 104697.34 | 104856.8 | 103079.95 | 0 |
| 1719505800 | 104682.79 | -610.48 | -0.58 | 105327.47 | 105486.26 | 104045.18 | 0 |
| 1719419400 | 105293.27 | 289.54 | 0.28 | 105044.19 | 106560.64 | 102888.5 | 0 |
| 1719333000 | 105003.73 | 1 | 1.64 | 103619.23 | 106152.26 | 103538.17 | 0 |
| 1719246600 | 103305.08 | -1 | -1.70 | 105156.94 | 105156.94 | 102968.01 | 0 |
| 1718987400 | 105087.29 | 1 | 1.02 | 104049.58 | 105924.76 | 104011.17 | 0 |
| 1718901000 | 104023.18 | -2 | -2.03 | 106203.58 | 106204.64 | 104023.18 | 0 |
| 1718814600 | 106181 | 776.03 | 0.74 | 105443.42 | 106323.78 | 105249.73 | 0 |
| 1718728200 | 105404.97 | -717.52 | -0.68 | 106092.51 | 106094.86 | 104439.02 | 0 |
| 1718641800 | 106122.49 | -690.5 | -0.65 | 106834.26 | 107293.38 | 105159.86 | 0 |
| 1718382600 | 106812.99 | 3 | 2.92 | 103794.02 | 107390.85 | 103372.3 | 0 |
| 1718296200 | 103785.98 | 3 | 3.95 | 99859.75 | 103917.38 | 99859.75 | 0 |
| 1718209800 | 99840.42 | -2 | -2.81 | 102774.46 | 102774.46 | 99607.34 | 0 |
| 1718123400 | 102725.99 | 1 | 1.38 | 101324.47 | 103694.38 | 100829.32 | 0 |
| 1718037000 | 101324.76 | 771.7 | 0.77 | 100723.95 | 102792.85 | 100723.95 | 0 |
| 1717777800 | 100553.06 | 1 | 1.05 | 99573.53 | 101968.53 | 99573.53 | 0 |
| 1717691400 | 99503.65 | -796.79 | -0.79 | 100325.34 | 100325.34 | 98078.4 | 0 |
| 1717605000 | 100300.44 | -1 | -1.82 | 102186.24 | 102186.24 | 99762.94 | 0 |
| 1717518600 | 102158.48 | 2 | 2.21 | 99981.36 | 102589.38 | 99981.36 | 0 |
| 1717432200 | 99951.32 | -1 | -1.10 | 101091.73 | 101091.73 | 98979.62 | 0 |
| 1717173000 | 101059.51 | 19.47 | 0.02 | 101089.22 | 101837.6 | 100575.2 | 0 |
| 1717086600 | 101040.04 | -225.54 | -0.22 | 101383.42 | 102162.26 | 100655.66 | 0 |
| 1717000200 | 101265.58 | 2 | 2.22 | 99097.27 | 101639.82 | 99097.27 | 0 |
| 1716913800 | 99064.05 | 1 | 1.06 | 98044.08 | 99511.27 | 97213.95 | 0 |
| 1716827400 | 98021.77 | -765.68 | -0.78 | 98778.32 | 99014.22 | 98017.33 | 0 |
| 1716568200 | 98787.45 | 9.65 | 0.01 | 98848.44 | 100663.84 | 98647.09 | 0 |
| 1716481800 | 98777.8 | -86.34 | -0.09 | 98871.37 | 99329.8 | 97980.12 | 0 |
| 1716395400 | 98864.14 | 520.16 | 0.53 | 98323.76 | 99263.25 | 98323.76 | 0 |
| 1716309000 | 98343.98 | 471.08 | 0.48 | 97907.2 | 99268.21 | 97907.2 | 0 |
| 1716222600 | 97872.9 | -585.95 | -0.60 | 98492.25 | 98492.25 | 97504 | 0 |
| 1715963400 | 98458.85 | 391.14 | 0.40 | 98366.42 | 99259.66 | 98253.7 | 0 |
| 1715877000 | 98067.71 | 1 | 1.42 | 96673.39 | 98298.11 | 96510.12 | 0 |
| 1715790600 | 96698.92 | -1 | -1.60 | 98269.39 | 98269.39 | 96451.5 | 0 |
| 1715704200 | 98273.75 | 300.87 | 0.31 | 98070.72 | 99187.39 | 97935.64 | 0 |
| 1715617800 | 97972.88 | 411.26 | 0.42 | 97650.46 | 98348.52 | 97374.71 | 0 |
| 1715358600 | 97561.62 | -877.44 | -0.89 | 98467.7 | 98467.7 | 96792.41 | 0 |
| 1715272200 | 98439.06 | -2 | -2.00 | 100486.38 | 100595.53 | 98301.24 | 0 |
| 1715185800 | 100451.31 | -718 | -0.71 | 101199.29 | 101232.12 | 99971.32 | 0 |
| 1715099400 | 101169.31 | -2 | -2.77 | 104087.26 | 104087.26 | 101027.9 | 0 |
| 1715013000 | 104054.17 | -1 | -1.83 | 106104.21 | 106104.21 | 103772.24 | 0 |
| 1714753800 | 105997.51 | -1 | -1.14 | 107213.14 | 107214.7 | 104748.68 | 0 |
| 1714667400 | 107222.95 | 492.45 | 0.46 | 106755.37 | 107467.21 | 106216.6 | 0 |
| 1714494600 | 106730.5 | 2 | 2.09 | 104563.62 | 106862.65 | 104174.01 | 0 |
| 1714408200 | 104548.97 | 587.95 | 0.57 | 104047.16 | 104719.44 | 103203.96 | 0 |
| 1714149000 | 103961.02 | -2 | -2.69 | 106826.4 | 106826.4 | 103499.51 | 0 |
| 1714062600 | 106833.55 | 2 | 1.93 | 104853.13 | 108239.51 | 104707.34 | 0 |
| 1713976200 | 104813.66 | 595.68 | 0.57 | 104221.95 | 105140.49 | 103232.15 | 0 |
| 1713889800 | 104217.98 | -3 | -3.07 | 107546.28 | 107546.28 | 104133.58 | 0 |
| 1713803400 | 107516.89 | -1 | -1.30 | 109024.68 | 109024.68 | 107164.75 | 0 |
| 1713544200 | 108929.1 | 1 | 1.15 | 107752.22 | 110262.82 | 107751.73 | 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
