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 | 23619.66 | 29.4777753469 | 80127.01 | 105816.41 | 79449.52 | 0 | 0 | IX |
| 4 | 26106.92 | 33.6257136325 | 77639.75 | 105816.41 | 73696.13 | 0 | 0 | IX |
| 12 | 103645.82 | 102772.255825 | 100.85 | 127388.99 | 85.62 | 0 | 0 | IX |
| 26 | 103574.46 | 60144.2773358 | 172.21 | 127388.99 | 85.62 | 0 | 0 | IX |
| 52 | 103475.98 | 38226.7464627 | 270.69 | 127388.99 | 85.62 | 0 | 0 | IX |
| 156 | 98575.12 | 1906.1039727 | 5171.55 | 127388.99 | 85.62 | 0 | 0 | IX |
| 260 | 97500.67 | 1561.00976625 | 6246 | 138439.24 | 67.87 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718296200 | 92933.13 | 12 | 15.77 | 80306.55 | 93355.71 | 80306.55 | 0 |
| 1718209800 | 80270.55 | -10 | -11.27 | 90605.92 | 90605.92 | 79449.52 | 0 |
| 1718123400 | 90464.66 | 4 | 5.50 | 85720.35 | 93742.76 | 84044.2 | 0 |
| 1718037000 | 85749.27 | 2 | 2.97 | 88047.55 | 89156.12 | 85749.27 | 0 |
| 1717777800 | 83274.33 | 3 | 4.19 | 80127.01 | 87822.37 | 80127.01 | 0 |
| 1717691400 | 79928.55 | -2 | -3.21 | 82634.63 | 82634.63 | 75234.81 | 0 |
| 1717605000 | 82579.53 | -6 | -7.31 | 89157.78 | 89157.78 | 80704.56 | 0 |
| 1717518600 | 89090 | 7 | 8.80 | 81955.68 | 90502.01 | 81955.68 | 0 |
| 1717432200 | 81883.8 | -3 | -4.48 | 85753.39 | 85753.39 | 78586.67 | 0 |
| 1717173000 | 85727.87 | 38.13 | 0.04 | 85828.67 | 88367.38 | 84084.93 | 0 |
| 1717086600 | 85689.74 | -798.68 | -0.92 | 86862.81 | 89523.58 | 84376.58 | 0 |
| 1717000200 | 86488.42 | 7 | 8.86 | 79532.29 | 87689.01 | 79532.29 | 0 |
| 1716913800 | 79451.6 | 3 | 4.22 | 76278.59 | 80842.87 | 73696.13 | 0 |
| 1716827400 | 76234.02 | -2 | -3.20 | 78646.47 | 79398.72 | 76219.86 | 0 |
| 1716568200 | 78752.61 | 5.13 | 0.01 | 78947.08 | 84736.15 | 78305.02 | 0 |
| 1716481800 | 78747.48 | -301.91 | -0.38 | 79046.75 | 80512.96 | 76196.26 | 0 |
| 1716395400 | 79049.39 | 1 | 2.08 | 77347.4 | 80306.45 | 77347.4 | 0 |
| 1716309000 | 77436.29 | 1 | 1.89 | 76079.67 | 80306.95 | 76079.67 | 0 |
| 1716222600 | 75997.84 | -1 | -2.48 | 77958.69 | 77958.69 | 74829.93 | 0 |
| 1715963400 | 77929 | 1 | 1.56 | 77639.75 | 80435.28 | 77286.95 | 0 |
| 1715877000 | 76729.86 | 4 | 5.63 | 72540.2 | 77422.18 | 72049.6 | 0 |
| 1715790600 | 72640.56 | -5 | -6.44 | 77603.67 | 77603.67 | 71858.67 | 0 |
| 1715704200 | 77642.73 | 917.5 | 1.20 | 77006.73 | 80504.73 | 76583.61 | 0 |
| 1715617800 | 76725.23 | 1 | 1.59 | 75726.85 | 77888.4 | 74872.99 | 0 |
| 1715358600 | 75525.41 | -2 | -3.60 | 78409.88 | 78409.88 | 73076.64 | 0 |
| 1715272200 | 78344.19 | -6 | -8.05 | 85290.02 | 85660.32 | 77876.62 | 0 |
| 1715185800 | 85198.76 | -2 | -2.87 | 87792.87 | 87906.71 | 83534.08 | 0 |
| 1715099400 | 87717.46 | -10 | -11.12 | 98788.08 | 98788.08 | 87180.96 | 0 |
| 1715013000 | 98694.69 | -7 | -7.43 | 106942.85 | 106942.85 | 97560.38 | 0 |
| 1714753800 | 106617.77 | -5 | -4.60 | 111686.2 | 111692.69 | 101410.95 | 0 |
| 1714667400 | 111763.33 | 1 | 1.78 | 109839.07 | 112768.57 | 107621.86 | 0 |
| 1714494600 | 109808.22 | 8 | 8.31 | 101403.45 | 110320.76 | 99892.24 | 0 |
| 1714408200 | 101379.62 | 2 | 2.16 | 99463.72 | 102030.49 | 96244.33 | 0 |
| 1714149000 | 99231.79 | -11 | -10.79 | 111165.13 | 111165.13 | 97309.79 | 0 |
| 1714062600 | 111231.14 | 7 | 7.68 | 103423.73 | 116773.86 | 102848.99 | 0 |
| 1713976200 | 103301.77 | 2 | 2.25 | 101007.41 | 104569.03 | 97169.53 | 0 |
| 1713889800 | 101024.95 | -14 | -12.31 | 115289.65 | 115289.65 | 100663.24 | 0 |
| 1713803400 | 115201.23 | -6 | -5.28 | 121935.48 | 121935.48 | 113628.48 | 0 |
| 1713544200 | 121627.43 | 5 | 4.58 | 116543.41 | 127388.99 | 116541.33 | 0 |
| 1713457800 | 116299.3 | -3 | -2.94 | 119643.21 | 122798.33 | 114901.11 | 0 |
| 1713371400 | 119820.48 | -91.19 | -0.08 | 120143.91 | 121884.72 | 112392.88 | 0 |
| 1713285000 | 119911.67 | 12 | 11.65 | 107712.72 | 122424.96 | 107687.94 | 0 |
| 1713198600 | 107400.83 | -4 | -4.01 | 111841.86 | 111841.86 | 99145.31 | 0 |
| 1712939400 | 111888.7 | 1 | 1.17 | 110132.95 | 115317.9 | 100444.54 | 0 |
| 1712853000 | 110593.52 | 6 | 6.41 | 104068.05 | 114718.85 | 103847.52 | 0 |
| 1712766600 | 103933.37 | 103 | 99,082.53 | 104787.14 | 109566.17 | 97338.74 | 0 |
| 1712680200 | 104.79 | 10.11 | 10.68 | 94.79 | 105.55 | 94.79 | 0 |
| 1712593800 | 94.68 | -6.1 | -6.05 | 101.58 | 101.58 | 94.35 | 0 |
| 1712334600 | 100.78 | 9.17 | 10.01 | 91.75 | 104.25 | 91.75 | 0 |
| 1712248200 | 91.61 | -1.35 | -1.45 | 93.1 | 94.16 | 90.63 | 0 |
| 1712161800 | 92.96 | -3.48 | -3.61 | 96.59 | 96.59 | 92.61 | 0 |
| 1712075400 | 96.44 | 8.39 | 9.53 | 88.47 | 96.72 | 85.62 | 0 |
| 1711647000 | 88.05 | -0.51 | -0.58 | 88.63 | 88.96 | 87.24 | 0 |
| 1711560600 | 88.56 | -3.63 | -3.94 | 92.24 | 92.24 | 87.19 | 0 |
| 1711474200 | 92.19 | -5.15 | -5.29 | 97.4 | 97.62 | 91.01 | 0 |
| 1711387800 | 97.34 | -2.14 | -2.15 | 99.74 | 101.03 | 96.28 | 0 |
| 1711128600 | 99.48 | -1.09 | -1.08 | 100.85 | 102.36 | 98.6 | 0 |
| 1711042200 | 100.57 | -7.79 | -7.19 | 108.23 | 108.23 | 100.54 | 0 |
| 1710955800 | 108.36 | -1.24 | -1.13 | 109.68 | 111.25 | 106.93 | 0 |
| 1710869400 | 109.6 | -2.64 | -2.35 | 112.37 | 113.27 | 109.07 | 0 |
| 1710783000 | 112.24 | 0.52 | 0.47 | 112.05 | 113.72 | 108.11 | 0 |
| 1710523800 | 111.72 | 0.37 | 0.33 | 111.65 | 112.22 | 106.69 | 0 |
| 1710437400 | 111.35 | 1.05 | 0.95 | 108.36 | 113.42 | 106.59 | 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
