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 | 4247.98 | 3.3811832446 | 125635.9 | 136906.74 | 121615.91 | 0 | 0 | IX |
| 4 | -7752.6 | -5.63266366591 | 137636.48 | 139564.53 | 116722.67 | 0 | 0 | IX |
| 12 | 11370.99 | 9.59472847215 | 118512.89 | 139564.53 | 99467.82 | 0 | 0 | IX |
| 26 | 33962.92 | 35.4071935894 | 95920.96 | 139564.53 | 70683.86 | 0 | 0 | IX |
| 52 | 55562.36 | 74.7594505602 | 74321.52 | 139564.53 | 67950.72 | 0 | 0 | IX |
| 156 | 21840.55 | 20.2146213005 | 108043.33 | 139564.53 | 24839.79 | 0 | 0 | IX |
| 260 | 4292.84 | 3.41811008174 | 125591.04 | 139564.53 | 12132.46 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 129883.88 | -2 | -2.04 | 132540.24 | 134732.2 | 129183.77 | 0 |
| 1736443800 | 132589.79 | -371.22 | -0.28 | 131729.12 | 133722.03 | 130728.73 | 0 |
| 1736357400 | 132961.01 | -314 | -0.24 | 132757.38 | 136906.74 | 130670.91 | 0 |
| 1736271000 | 133275.01 | 3 | 2.43 | 129811.77 | 134577.62 | 128438.62 | 0 |
| 1736184600 | 130107.63 | 7 | 6.15 | 124355.97 | 130107.63 | 122840.29 | 0 |
| 1735925400 | 122567.6 | -3 | -2.40 | 125635.9 | 125703.87 | 121615.91 | 0 |
| 1735839000 | 125575.3 | 2 | 2.24 | 123068.41 | 125578.51 | 120866.02 | 0 |
| 1735579800 | 122822.47 | -1 | -1.58 | 122418.55 | 124542.55 | 122161.26 | 0 |
| 1735320600 | 124799.59 | 3 | 2.63 | 121058.89 | 124799.59 | 120315.11 | 0 |
| 1734975000 | 121606.83 | -985 | -0.80 | 121587.1 | 122902.74 | 120541.5 | 0 |
| 1734715800 | 122591.83 | -2 | -1.73 | 121045.58 | 123590.1 | 116722.67 | 0 |
| 1734629400 | 124751.39 | -7 | -5.42 | 126372.26 | 128276.17 | 124473.03 | 0 |
| 1734543000 | 131896.51 | -136.59 | -0.10 | 132712.45 | 134168.53 | 131881.12 | 0 |
| 1734456600 | 132033.1 | -1 | -1.36 | 133208.32 | 134937.82 | 131904.76 | 0 |
| 1734370200 | 133848.59 | -2 | -1.89 | 135103.9 | 135829.43 | 133607.1 | 0 |
| 1734111000 | 136428.01 | -584.9 | -0.43 | 137636.48 | 139564.53 | 135386.99 | 0 |
| 1734024600 | 137012.91 | 686.02 | 0.50 | 137381.81 | 137739.22 | 135990.69 | 0 |
| 1733938200 | 136326.89 | 1 | 1.35 | 133601.59 | 136756.98 | 133513.46 | 0 |
| 1733851800 | 134512.38 | -484.19 | -0.36 | 133174.23 | 136229.54 | 133144.76 | 0 |
| 1733765400 | 134996.57 | -1 | -0.84 | 138092.62 | 138092.62 | 134256.57 | 0 |
| 1733506200 | 136145.07 | 648.64 | 0.48 | 135876.99 | 137243.22 | 134724.26 | 0 |
| 1733419800 | 135496.43 | 3 | 2.48 | 131823.32 | 135878.87 | 131772.1 | 0 |
| 1733333400 | 132222.91 | 5 | 4.28 | 128973.19 | 132944.32 | 128502.39 | 0 |
| 1733247000 | 126801.14 | 2 | 1.64 | 125059.51 | 127333.36 | 124535.8 | 0 |
| 1733160600 | 124755.44 | 7 | 6.18 | 116434.98 | 124755.44 | 116011.84 | 0 |
| 1732901400 | 117499.61 | 4 | 4.10 | 112245.59 | 117818.01 | 111776.83 | 0 |
| 1732815000 | 112866.78 | 3 | 3.38 | 111528.85 | 113135.22 | 111072.45 | 0 |
| 1732728600 | 109179.87 | -811.72 | -0.74 | 109089.13 | 109756.51 | 106518.09 | 0 |
| 1732642200 | 109991.59 | -2 | -2.28 | 110297.38 | 112065.11 | 108678.15 | 0 |
| 1732555800 | 112557.64 | 1 | 1.62 | 113865.46 | 114004.41 | 110830.69 | 0 |
| 1732296600 | 110757.92 | 3 | 3.66 | 108919.39 | 111104.15 | 104369.52 | 0 |
| 1732210200 | 106850.04 | 3 | 2.95 | 104987.74 | 106990.72 | 101472.85 | 0 |
| 1732123800 | 103790.82 | -1 | -1.19 | 107058.95 | 108066.61 | 102851.93 | 0 |
| 1732037400 | 105044.78 | -2 | -2.71 | 107645.1 | 108454.48 | 99467.82 | 0 |
| 1731951000 | 107976.23 | -581.13 | -0.54 | 109334.01 | 110009.85 | 105777.14 | 0 |
| 1731691800 | 108557.36 | -1 | -1.13 | 106843.62 | 110337.44 | 106513.04 | 0 |
| 1731605400 | 109794.55 | 5 | 5.46 | 105597.6 | 110755.96 | 105340.1 | 0 |
| 1731519000 | 104113.47 | -702.45 | -0.67 | 104579.79 | 106813.6 | 100491.48 | 0 |
| 1731432600 | 104815.92 | -9 | -8.56 | 110166.34 | 112034.53 | 104486.55 | 0 |
| 1731346200 | 114631.94 | 5 | 4.77 | 113222.06 | 116870.88 | 113125.94 | 0 |
| 1731087000 | 109416.07 | -3 | -3.07 | 113989.09 | 113989.33 | 107808.24 | 0 |
| 1731000600 | 112877.1 | 7 | 6.76 | 108316.86 | 114551.04 | 108129.61 | 0 |
| 1730914200 | 105728 | -5 | -4.54 | 113122.95 | 117798.17 | 105004.93 | 0 |
| 1730827800 | 110750.97 | 2 | 2.24 | 108802.08 | 110906.43 | 107318.47 | 0 |
| 1730741400 | 108328.4 | -2 | -2.31 | 110263.68 | 111511.79 | 108326.33 | 0 |
| 1730482200 | 110890.92 | 3 | 3.69 | 107281.3 | 111847.7 | 107014.69 | 0 |
| 1730395800 | 106943.03 | -4 | -3.76 | 107384.82 | 109407.5 | 105267.96 | 0 |
| 1730309400 | 111124.96 | -5 | -4.56 | 114618.15 | 115036.84 | 109783.54 | 0 |
| 1730223000 | 116436.18 | -1 | -1.13 | 120204.71 | 120416.7 | 116120.97 | 0 |
| 1730136600 | 117761.34 | 1 | 1.31 | 117690.87 | 118700.14 | 114597.15 | 0 |
| 1729873800 | 116236.01 | 457.31 | 0.39 | 115186.3 | 117490.09 | 114457.2 | 0 |
| 1729787400 | 115778.7 | 1 | 1.32 | 115182.63 | 118431.22 | 115182.63 | 0 |
| 1729701000 | 114271.57 | -1 | -0.94 | 114787.36 | 116336.66 | 113142.8 | 0 |
| 1729614600 | 115359.23 | -974.92 | -0.84 | 117917.71 | 119414.06 | 114086.69 | 0 |
| 1729528200 | 116334.15 | -4 | -4.08 | 119992.51 | 120871.13 | 116100.42 | 0 |
| 1729269000 | 121287.58 | 1 | 1.48 | 118512.89 | 121530.97 | 118427.21 | 0 |
| 1729182600 | 119518.07 | 3 | 3.07 | 117761.33 | 121697.05 | 117514.77 | 0 |
| 1729096200 | 115959.32 | -1 | -1.13 | 116741.5 | 117823.89 | 115206.51 | 0 |
| 1729009800 | 117280.23 | -570.01 | -0.48 | 119585 | 120849.76 | 116586.72 | 0 |
| 1728923400 | 117850.24 | 3 | 2.68 | 115513.84 | 118090.75 | 115109.83 | 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
