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 | 6888.51 | 5.24541277383 | 131324.46 | 139807.41 | 119222.55 | 0 | 0 | IX |
| 4 | -13351.32 | -8.80901431333 | 151564.29 | 156763.18 | 119222.55 | 0 | 0 | IX |
| 12 | -48249.53 | -25.8762646645 | 186462.5 | 187395.62 | 119222.55 | 0 | 0 | IX |
| 26 | -47164.07 | -25.4422392331 | 185377.04 | 220868.8 | 115096.49 | 0 | 0 | IX |
| 52 | 58822.869 | 74.0934553037 | 79390.101 | 220868.8 | 78899.534 | 0 | 0 | IX |
| 156 | -71394.33 | -34.0609940589 | 209607.3 | 220868.8 | 32804.715 | 0 | 0 | IX |
| 260 | 44705.54 | 47.8096125623 | 93507.43 | 220868.8 | 6792.209 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 138212.97 | 10 | 7.85 | 132029.37 | 139807.41 | 129084.12 | 0 |
| 1732210200 | 128149.49 | 5 | 4.36 | 122326.88 | 128418.51 | 119222.55 | 0 |
| 1732123800 | 122792.68 | -2 | -2.01 | 127718.43 | 127779.41 | 121514.81 | 0 |
| 1732037400 | 125315.83 | -2 | -2.00 | 128757.99 | 130456.62 | 119650.74 | 0 |
| 1731951000 | 127868.66 | 1 | 1.55 | 126524.6 | 127868.66 | 122623.31 | 0 |
| 1731691800 | 125918.92 | -9 | -6.89 | 131324.46 | 132574.81 | 125623.76 | 0 |
| 1731605400 | 135238.18 | 9 | 7.44 | 129856.97 | 135628.93 | 126838.85 | 0 |
| 1731519000 | 125870.77 | -1 | -1.32 | 125580.3 | 126625.54 | 121652.61 | 0 |
| 1731432600 | 127553.17 | -10 | -7.50 | 134370.09 | 135087.01 | 127174.75 | 0 |
| 1731346200 | 137888.51 | 3 | 2.28 | 138876.04 | 140921.15 | 137523.2 | 0 |
| 1731087000 | 134809.82 | -3 | -2.52 | 139922.63 | 140828.35 | 131936.59 | 0 |
| 1731000600 | 138289.79 | 3 | 2.41 | 138865.76 | 140745.9 | 135272.32 | 0 |
| 1730914200 | 135034.72 | -5 | -4.20 | 145641.59 | 152361.76 | 133763.71 | 0 |
| 1730827800 | 140958.46 | 2 | 1.81 | 139290.4 | 141508.51 | 138089.04 | 0 |
| 1730741400 | 138452.51 | -3 | -2.44 | 141005.68 | 143504.25 | 138452.51 | 0 |
| 1730482200 | 141916.31 | 7 | 5.36 | 136781.94 | 144118.7 | 135965.48 | 0 |
| 1730395800 | 134699.31 | -5 | -3.99 | 135517.49 | 138182.82 | 131385.51 | 0 |
| 1730309400 | 140294.39 | -11 | -7.51 | 148215.04 | 148327.85 | 140084.57 | 0 |
| 1730223000 | 151692.74 | -1 | -1.14 | 155998.35 | 156763.18 | 151092.21 | 0 |
| 1730136600 | 153442.76 | -1 | -1.20 | 155807.85 | 155807.85 | 148679.15 | 0 |
| 1729873800 | 155305.31 | 2 | 1.59 | 151564.29 | 156273.45 | 149375.21 | 0 |
| 1729787400 | 152870.4 | 4 | 3.29 | 151866.04 | 157683.79 | 151804.81 | 0 |
| 1729701000 | 147996.69 | -6 | -4.13 | 151961.04 | 156436.41 | 147581.04 | 0 |
| 1729614600 | 154369.68 | -5 | -3.53 | 155125.89 | 156786.87 | 150666.95 | 0 |
| 1729528200 | 160019.57 | 0 | 0.00 | 160019.57 | 160019.57 | 160019.57 | 0 |
| 1729269000 | 160019.57 | 4 | 2.62 | 157068.93 | 160681.56 | 156007.84 | 0 |
| 1729182600 | 155940.57 | 4 | 3.26 | 153056.32 | 158809.18 | 149592.9 | 0 |
| 1729096200 | 151020.67 | -5 | -3.75 | 152638.64 | 154911.24 | 150807.16 | 0 |
| 1729009800 | 156911.93 | -22 | -12.62 | 179408.43 | 181558.06 | 156911.93 | 0 |
| 1728923400 | 179574.12 | 6 | 3.52 | 172667.16 | 179605.65 | 172548.19 | 0 |
| 1728664200 | 173472.71 | 4 | 2.51 | 169397.89 | 174587.64 | 167934.75 | 0 |
| 1728577800 | 169230.04 | -4 | -2.42 | 173530.64 | 174098.23 | 165816.5 | 0 |
| 1728491400 | 173435.43 | 5 | 2.98 | 167947.85 | 173452.64 | 166119.45 | 0 |
| 1728405000 | 168421.27 | -2 | -1.45 | 164352.57 | 169755.54 | 163304.5 | 0 |
| 1728318600 | 170907.7 | 683.94 | 0.40 | 172354.43 | 172976.81 | 166056.42 | 0 |
| 1728059400 | 170223.76 | 1 | 0.76 | 168000.7 | 173045.05 | 166566.7 | 0 |
| 1727973000 | 168940.74 | -6 | -3.59 | 174086.71 | 174091.83 | 166477.73 | 0 |
| 1727886600 | 175232.28 | 6 | 3.74 | 174229.16 | 176670.28 | 169312.53 | 0 |
| 1727800200 | 168921.5 | -54.68 | -0.03 | 170519.25 | 174168.56 | 164894.22 | 0 |
| 1727713800 | 168976.18 | -7 | -4.11 | 175605.04 | 177860.71 | 168976.18 | 0 |
| 1727454600 | 176220.85 | 5 | 3.13 | 172866.49 | 177419.99 | 172274.44 | 0 |
| 1727368200 | 170880.4 | 5 | 3.06 | 174373.51 | 174756.46 | 168666.99 | 0 |
| 1727281800 | 165799.64 | -1 | -0.66 | 163074.93 | 167966.98 | 163042.23 | 0 |
| 1727195400 | 166906.23 | 3 | 2.00 | 169409.62 | 169820.4 | 163677.4 | 0 |
| 1727109000 | 163626.82 | -651.52 | -0.40 | 158526.25 | 164405.37 | 157657.07 | 0 |
| 1726849800 | 164278.34 | -4 | -2.66 | 164278.34 | 166833.53 | 156785.76 | 0 |
| 1726763400 | 168762.48 | 13 | 8.80 | 163308.63 | 169219.91 | 159991.96 | 0 |
| 1726677000 | 155116.73 | -6 | -4.31 | 161196.12 | 162153.29 | 155047.95 | 0 |
| 1726590600 | 162106.03 | 3 | 2.50 | 162727.35 | 164154.75 | 160991.95 | 0 |
| 1726504200 | 158144.63 | -3 | -2.27 | 159228.21 | 162008 | 157151.35 | 0 |
| 1726245000 | 161819.04 | 5 | 3.51 | 157257.85 | 163551.54 | 157257.85 | 0 |
| 1726158600 | 156332.42 | 7 | 4.90 | 160689.41 | 161721.17 | 153418.18 | 0 |
| 1726072200 | 149027.99 | 2 | 1.47 | 148977.53 | 156136.59 | 145668.21 | 0 |
| 1725985800 | 146874.89 | -5 | -3.69 | 151337.46 | 154659.85 | 145486.93 | 0 |
| 1725899400 | 152494.76 | 7 | 4.99 | 148554.12 | 154528.59 | 148554.12 | 0 |
| 1725640200 | 145240.78 | -11 | -7.09 | 154367.57 | 158370.91 | 144389.19 | 0 |
| 1725553800 | 156321.53 | -4 | -2.90 | 157966.94 | 160843.67 | 153147.32 | 0 |
| 1725467400 | 160984.74 | -11 | -6.46 | 158339.95 | 162506.6 | 158038.73 | 0 |
| 1725381000 | 172095.89 | -11 | -6.47 | 184940.5 | 185727.5 | 170026.52 | 0 |
| 1725294600 | 184006.58 | 1 | 0.97 | 183444.76 | 184240.51 | 179779.34 | 0 |
| 1725035400 | 182234.17 | -5 | -2.82 | 186462.5 | 187395.62 | 181614.6 | 0 |
| 1724949000 | 187516.64 | 12 | 7.11 | 175619.68 | 187516.64 | 175619.68 | 0 |
| 1724862600 | 175061.33 | 2 | 1.58 | 175231.48 | 178139.09 | 173652.47 | 0 |
| 1724776200 | 172339.86 | 512.64 | 0.30 | 172155.15 | 174022.29 | 170199.71 | 0 |
| 1724689800 | 171827.22 | -1 | -0.72 | 171695 | 175259.66 | 170311.15 | 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
