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 | 1369.54 | 0.760991434804 | 179967.86 | 182315.75 | 179639.2 | 0 | 0 | IX |
| 4 | -1687.38 | -0.921940733927 | 183024.78 | 184064.13 | 176170.43 | 0 | 0 | IX |
| 12 | -735.24 | -0.403816850242 | 182072.64 | 185330.4 | 175311.37 | 0 | 0 | IX |
| 26 | 16797.82 | 10.2089843672 | 164539.58 | 188463.53 | 163400.09 | 0 | 0 | IX |
| 52 | 4998.44 | 2.83456361544 | 176338.96 | 188463.53 | 153826.54 | 0 | 0 | IX |
| 156 | 26076.61 | 16.7953608892 | 155260.79 | 188463.53 | 143386.6 | 0 | 0 | IX |
| 260 | 42933.6 | 31.0205355633 | 138403.8 | 188463.53 | 103438.33 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715099400 | 181206.17 | 684.34 | 0.38 | 181883.77 | 182315.75 | 180514.52 | 0 |
| 1714753800 | 180521.83 | -350.81 | -0.19 | 179912.67 | 181688.92 | 179912.67 | 0 |
| 1714667400 | 180872.64 | 904.78 | 0.50 | 179967.86 | 180968.4 | 179639.2 | 0 |
| 1714581000 | 179967.86 | -1 | -1.01 | 179967.86 | 179967.86 | 179967.86 | 0 |
| 1714494600 | 181798.16 | -635.25 | -0.35 | 183257.64 | 183257.64 | 181594.93 | 0 |
| 1714408200 | 182433.41 | -244.47 | -0.13 | 183238.84 | 184064.13 | 182378.64 | 0 |
| 1714149000 | 182677.88 | 3 | 1.71 | 181226.73 | 182699.22 | 180568.7 | 0 |
| 1714062600 | 179613.79 | 454.53 | 0.25 | 179437.83 | 180155.31 | 178592.15 | 0 |
| 1713976200 | 179159.26 | -307.75 | -0.17 | 180016.95 | 180276.12 | 178737.32 | 0 |
| 1713889800 | 179467.01 | 1 | 0.66 | 180030.42 | 180211.72 | 179108.63 | 0 |
| 1713803400 | 178290.7 | 1 | 0.62 | 177717.28 | 178699.34 | 177539.46 | 0 |
| 1713544200 | 177188.83 | -228.42 | -0.13 | 177085.4 | 178138.02 | 176639.24 | 0 |
| 1713457800 | 177417.25 | 772.24 | 0.44 | 176170.43 | 177668.54 | 176170.43 | 0 |
| 1713371400 | 176645.01 | -1 | -0.57 | 177217.55 | 178338.86 | 176624.49 | 0 |
| 1713285000 | 177652.45 | -2 | -1.19 | 177964.35 | 178503.03 | 176744.39 | 0 |
| 1713198600 | 179796.14 | -888.18 | -0.49 | 179786.27 | 180231.17 | 179344.45 | 0 |
| 1712939400 | 180684.32 | 400.1 | 0.22 | 180628.66 | 181791.59 | 180001.32 | 0 |
| 1712853000 | 180284.22 | -41.34 | -0.02 | 180047.3 | 180761.22 | 179568.79 | 0 |
| 1712766600 | 180325.56 | -3 | -2.11 | 183024.78 | 183024.78 | 180210.96 | 0 |
| 1712680200 | 184209.39 | 528.49 | 0.29 | 184448.83 | 185330.4 | 184195.28 | 0 |
| 1712593800 | 183680.9 | -1 | -0.57 | 184770.6 | 185014.68 | 183680.9 | 0 |
| 1712334600 | 184736.3 | -246.46 | -0.13 | 184163.46 | 184881.83 | 183561.84 | 0 |
| 1712248200 | 184982.76 | 365.52 | 0.20 | 183050.28 | 185188.77 | 183050.28 | 0 |
| 1712161800 | 184617.24 | 1 | 0.97 | 183504.79 | 184750.95 | 182691.71 | 0 |
| 1712075400 | 182838.86 | -182.43 | -0.10 | 183772.67 | 184363.61 | 182806.77 | 0 |
| 1711647000 | 183021.29 | -533.03 | -0.29 | 183021.29 | 183021.29 | 183021.29 | 0 |
| 1711560600 | 183554.32 | 874.4 | 0.48 | 182574.02 | 183554.32 | 181878.62 | 0 |
| 1711474200 | 182679.92 | 1 | 1.03 | 180595.02 | 182843.09 | 180276.89 | 0 |
| 1711387800 | 180813.51 | -89.84 | -0.05 | 180950.33 | 181414.76 | 179901.15 | 0 |
| 1711128600 | 180903.35 | -333.16 | -0.18 | 181215.87 | 181692.86 | 180850.64 | 0 |
| 1711042200 | 181236.51 | 281.98 | 0.16 | 181274.07 | 182416.27 | 181227.63 | 0 |
| 1710955800 | 180954.53 | 2 | 1.31 | 177719.18 | 181334.19 | 177398.68 | 0 |
| 1710869400 | 178615.76 | -1 | -0.56 | 179616.86 | 179616.86 | 178058.2 | 0 |
| 1710783000 | 179616.86 | 769.44 | 0.43 | 179616.86 | 179616.86 | 179616.86 | 0 |
| 1710523800 | 178847.42 | -907.99 | -0.51 | 179268.09 | 180709.62 | 178452.07 | 0 |
| 1710437400 | 179755.41 | 1 | 0.71 | 178832.3 | 180534.94 | 178816.32 | 0 |
| 1710351000 | 178489.61 | 3 | 1.76 | 175914.51 | 178806.01 | 175794.28 | 0 |
| 1710264600 | 175403.59 | -1 | -0.94 | 176476.16 | 176916.05 | 175311.37 | 0 |
| 1710178200 | 177061.18 | 507.1 | 0.29 | 176073.7 | 177457.15 | 175566.41 | 0 |
| 1709919000 | 176554.08 | -1 | -0.72 | 176516.72 | 177290.22 | 176109.72 | 0 |
| 1709832600 | 177836.16 | 308.54 | 0.17 | 177310.34 | 177861.95 | 177052.34 | 0 |
| 1709746200 | 177527.62 | -284.71 | -0.16 | 178034.33 | 178893.57 | 177516.58 | 0 |
| 1709659800 | 177812.33 | -914.45 | -0.51 | 178022.24 | 178112.32 | 176893.38 | 0 |
| 1709573400 | 178726.78 | -476.46 | -0.27 | 178202.27 | 179275.2 | 178202.27 | 0 |
| 1709314200 | 179203.24 | 1 | 0.91 | 177826.63 | 179586.58 | 177136.1 | 0 |
| 1709227800 | 177585.59 | -555.44 | -0.31 | 177604.64 | 178576.29 | 176772.24 | 0 |
| 1709141400 | 178141.03 | -2 | -1.24 | 180464.01 | 180579.97 | 178105.12 | 0 |
| 1709055000 | 180378.12 | -81.59 | -0.05 | 180539.91 | 181139.14 | 179606.55 | 0 |
| 1708968600 | 180459.71 | -1 | -0.90 | 181889.05 | 181889.05 | 179952.41 | 0 |
| 1708709400 | 182100.95 | -1 | -0.62 | 183167.42 | 183362.04 | 181262.21 | 0 |
| 1708623000 | 183228.14 | 441.61 | 0.24 | 182862.98 | 184086.58 | 182062.01 | 0 |
| 1708536600 | 182786.53 | -723.45 | -0.39 | 183476.7 | 183582.16 | 182391.97 | 0 |
| 1708450200 | 183509.98 | 1 | 0.69 | 184267.18 | 184635.59 | 183102.02 | 0 |
| 1708363800 | 182257.88 | -566.49 | -0.31 | 183029.6 | 183084.45 | 182090.48 | 0 |
| 1708104600 | 182824.37 | -840.56 | -0.46 | 183213.75 | 183829.74 | 182494.63 | 0 |
| 1708018200 | 183664.93 | 1 | 0.72 | 183170.41 | 184300.55 | 182917.56 | 0 |
| 1707931800 | 182347.08 | -232.24 | -0.13 | 182072.64 | 183365.48 | 182072.64 | 0 |
| 1707845400 | 182579.32 | -1 | -0.75 | 183699.31 | 183699.31 | 181769.52 | 0 |
| 1707759000 | 183960.5 | -484.22 | -0.26 | 183397.6 | 184954.24 | 183375.63 | 0 |
| 1707499800 | 184444.72 | -634.29 | -0.34 | 184641.3 | 185015.53 | 183987.22 | 0 |
| 1707413400 | 185079.01 | -1 | -0.99 | 187493.49 | 187493.49 | 185049.92 | 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
