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 | 7017.65 | 3.06944472996 | 228629.3 | 247496.85 | 228121.01 | 0 | 0 | IX |
| 4 | 26021.21 | 12.4131750233 | 209625.74 | 247496.85 | 202211.2 | 0 | 0 | IX |
| 12 | 38303.41 | 19.4095079069 | 197343.54 | 255298.91 | 195276.76 | 0 | 0 | IX |
| 26 | 90728.05 | 62.6060851966 | 144918.9 | 255298.91 | 144069.91 | 0 | 0 | IX |
| 52 | 67842.38 | 40.4293995092 | 167804.57 | 255298.91 | 107837.22 | 0 | 0 | IX |
| 156 | -78942.51 | -25.0938191 | 314589.46 | 369834.45 | 67046.82 | 0 | 0 | IX |
| 260 | 235308.99 | 69626.2841756 | 337.96 | 369834.45 | 45.76 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715877000 | 235646.95 | -10 | -4.32 | 242722.68 | 243550.67 | 234477.78 | 0 |
| 1715790600 | 246293.3 | 7 | 2.95 | 238652.33 | 247496.85 | 238652.33 | 0 |
| 1715704200 | 239241.34 | -1 | -0.59 | 240239.54 | 240902.36 | 234752.76 | 0 |
| 1715617800 | 240651.01 | -1 | -0.76 | 242253.96 | 243624.86 | 238784.01 | 0 |
| 1715358600 | 242487.69 | 4 | 1.81 | 238103.16 | 246210.33 | 238103.16 | 0 |
| 1715272200 | 238173.15 | 2 | 0.96 | 228629.3 | 238816.03 | 228121.01 | 0 |
| 1715185800 | 235919.23 | 3 | 1.45 | 232480.42 | 238126.01 | 232330.46 | 0 |
| 1715099400 | 232551.35 | 12 | 5.46 | 220187.68 | 233151.58 | 220187.68 | 0 |
| 1715013000 | 220514.51 | 6 | 3.01 | 212249.33 | 221651.3 | 212249.33 | 0 |
| 1714753800 | 214079.93 | 4 | 2.31 | 209335.78 | 218954.37 | 209329.8 | 0 |
| 1714667400 | 209237.62 | -2 | -0.98 | 211088.7 | 213221.6 | 208270.52 | 0 |
| 1714494600 | 211300.11 | -9 | -4.14 | 220437.44 | 222080.12 | 210743.01 | 0 |
| 1714408200 | 220436.1 | -2 | -1.23 | 222589.25 | 226207.56 | 219704.15 | 0 |
| 1714149000 | 223187.33 | 8 | 3.85 | 211703.54 | 225036.6 | 211703.54 | 0 |
| 1714062600 | 214903.52 | -8 | -3.83 | 223347.89 | 223968.93 | 208908.11 | 0 |
| 1713976200 | 223451.1 | -2 | -1.11 | 226017.33 | 230309.18 | 222033.59 | 0 |
| 1713889800 | 225969.53 | 12 | 6.07 | 212782.95 | 226304.47 | 212782.95 | 0 |
| 1713803400 | 213032.17 | 5 | 2.68 | 207289.79 | 214374.64 | 207289.79 | 0 |
| 1713544200 | 207475.17 | -5 | -2.39 | 212118.56 | 212120.98 | 202211.2 | 0 |
| 1713457800 | 212547.44 | 3 | 1.48 | 209625.74 | 213770.31 | 206868.3 | 0 |
| 1713371400 | 209444.3 | 105.97 | 0.05 | 209162.64 | 215927.19 | 207642.89 | 0 |
| 1713285000 | 209338.33 | -13 | -6.17 | 221996.26 | 222022.67 | 206729.77 | 0 |
| 1713198600 | 223100.02 | 4 | 2.04 | 218761.67 | 231165.8 | 218761.67 | 0 |
| 1712939400 | 218632.31 | -1 | -0.57 | 220378.54 | 230009.54 | 215223.25 | 0 |
| 1712853000 | 219892.24 | -9 | -3.98 | 227067.88 | 227309.16 | 215356.61 | 0 |
| 1712766600 | 229003.19 | 961.11 | 0.42 | 228074.27 | 236178.62 | 222874.39 | 0 |
| 1712680200 | 228042.08 | -12 | -5.32 | 240755.18 | 240760.51 | 227071.23 | 0 |
| 1712593800 | 240868.07 | 7 | 3.06 | 232866.81 | 241248.89 | 232866.81 | 0 |
| 1712334600 | 233708.94 | -12 | -4.99 | 245834.49 | 245834.49 | 229056.12 | 0 |
| 1712248200 | 245990.4 | 1 | 0.74 | 244035.22 | 247282.17 | 242645.02 | 0 |
| 1712161800 | 244191.37 | 4 | 1.82 | 239683.72 | 244630.43 | 239683.72 | 0 |
| 1712075400 | 239835.94 | -11 | -4.71 | 251226.8 | 255298.91 | 239443.91 | 0 |
| 1711647000 | 251683.92 | 750.44 | 0.30 | 250862.99 | 252842.32 | 250400.18 | 0 |
| 1711560600 | 250933.48 | 4 | 1.98 | 246012.76 | 252757.88 | 246012.76 | 0 |
| 1711474200 | 246054.71 | 6 | 2.66 | 239637.14 | 247504.35 | 239358.92 | 0 |
| 1711387800 | 239677.72 | 2 | 1.11 | 236816.14 | 240941.46 | 235279.04 | 0 |
| 1711128600 | 237040.36 | 1 | 0.55 | 235439.76 | 238079.37 | 233672.13 | 0 |
| 1711042200 | 235738.56 | 8 | 3.61 | 227686.52 | 235766.74 | 227686.52 | 0 |
| 1710955800 | 227525.93 | 1 | 0.58 | 226157.3 | 229002.98 | 224536.11 | 0 |
| 1710869400 | 226214.12 | 2 | 1.19 | 223456.47 | 226740.12 | 222558.74 | 0 |
| 1710783000 | 223559.34 | -430.73 | -0.19 | 223740.46 | 227694.65 | 222072.4 | 0 |
| 1710523800 | 223990.07 | -341.57 | -0.15 | 224068.7 | 229054.93 | 223498.05 | 0 |
| 1710437400 | 224331.64 | -1 | -0.46 | 227396.2 | 229211.01 | 222227.93 | 0 |
| 1710351000 | 225376.98 | -283.31 | -0.13 | 226552.85 | 227402.59 | 224281.37 | 0 |
| 1710264600 | 225660.29 | 10 | 4.90 | 218146.94 | 226053.73 | 215100.29 | 0 |
| 1710178200 | 215128.18 | -3 | -1.63 | 212623.97 | 215347.31 | 211084.13 | 0 |
| 1709919000 | 218693.84 | -1 | -0.67 | 220440.96 | 220965.34 | 217736.43 | 0 |
| 1709832600 | 220174.36 | 6 | 2.81 | 210813.95 | 221927.52 | 209394.26 | 0 |
| 1709746200 | 214160.45 | 785.64 | 0.37 | 212694.41 | 215542.13 | 212530.57 | 0 |
| 1709659800 | 213374.81 | -897.36 | -0.42 | 212610.59 | 215685.88 | 210676.11 | 0 |
| 1709573400 | 214272.17 | -1 | -0.53 | 215596.45 | 216221.02 | 212743.4 | 0 |
| 1709314200 | 215410.5 | 2 | 1.26 | 218189.49 | 219314.76 | 213282.01 | 0 |
| 1709227800 | 212722.34 | 3 | 1.70 | 210666.16 | 215787.32 | 209976.75 | 0 |
| 1709141400 | 209165.79 | 2 | 0.97 | 207711.84 | 209382.38 | 206922.04 | 0 |
| 1709055000 | 207151.79 | 6 | 3.02 | 201389.55 | 207472.5 | 201243.24 | 0 |
| 1708968600 | 201083.56 | -322.17 | -0.16 | 199871.52 | 202817.22 | 199855.11 | 0 |
| 1708709400 | 201405.73 | 2 | 1.07 | 199275.19 | 202529.14 | 198468.09 | 0 |
| 1708623000 | 199268.75 | 11 | 5.86 | 197343.54 | 201875.08 | 195276.76 | 0 |
| 1708536600 | 188237.68 | 2 | 1.13 | 187540.09 | 189974.47 | 185837.57 | 0 |
| 1708450200 | 186136.54 | -1 | -0.59 | 186033.26 | 186862.83 | 183972.11 | 0 |
| 1708363800 | 187237.63 | -1 | -0.70 | 186526.31 | 187517.91 | 185352.69 | 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
