We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -52.38 | -0.154174272853 | 33974.54 | 34285.01 | 33310.99 | 0 | 0 | IX |
| 4 | -283.18 | -0.827882430053 | 34205.34 | 34392.95 | 33310.99 | 0 | 0 | IX |
| 12 | 3721.28 | 12.3217601606 | 30200.88 | 34601.61 | 30093.55 | 0 | 0 | IX |
| 26 | 5903.55 | 21.0701030494 | 28018.61 | 34601.61 | 27078.49 | 0 | 0 | IX |
| 52 | 6044.38 | 21.6817121019 | 27877.78 | 34601.61 | 26000.47 | 0 | 0 | IX |
| 156 | 9188.68 | 37.1507770035 | 24733.48 | 34601.61 | 20183.45 | 0 | 0 | IX |
| 260 | 11971.35 | 54.5371674212 | 21950.81 | 34601.61 | 14153.09 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713543840 | 33922.16 | 40.66 | 0.12 | 33592.34 | 33935.51 | 33460.809 | 0 |
| 1713457440 | 33881.5 | 248.79 | 0.74 | 33738.86 | 33891.18 | 33577.4 | 0 |
| 1713371040 | 33632.71 | 238.86 | 0.72 | 33428.839 | 33815.78 | 33384.23 | 0 |
| 1713284640 | 33393.85 | -560.43 | -1.65 | 33415.05 | 33608.67 | 33310.989 | 0 |
| 1713198240 | 33954.28 | -389.33 | -1.13 | 33974.54 | 34285.01 | 33890.48 | 0 |
| 1712880000 | 34343.61 | 0 | 0.00 | 34343.61 | 34343.61 | 34343.61 | 0 |
| 1712821440 | 34343.61 | 0 | 0.00 | 34343.61 | 34343.61 | 34343.61 | 0 |
| 1712746620 | 34343.61 | 0 | 0.00 | 34343.61 | 34343.61 | 34343.61 | 0 |
| 1712620800 | 34343.61 | 0 | 0.00 | 34343.61 | 34343.61 | 34343.61 | 0 |
| 1712534400 | 34343.61 | 0 | 0.00 | 34343.61 | 34343.61 | 34343.61 | 0 |
| 1712275200 | 34343.61 | 0 | 0.00 | 34343.61 | 34343.61 | 34343.61 | 0 |
| 1712188800 | 34343.61 | 0 | 0.00 | 34343.61 | 34343.61 | 34343.61 | 0 |
| 1712102400 | 34343.61 | 0 | 0.00 | 34343.61 | 34343.61 | 34343.61 | 0 |
| 1712016000 | 34343.61 | 0 | 0.00 | 34343.61 | 34343.61 | 34343.61 | 0 |
| 1711584000 | 34343.61 | 0 | 0.00 | 34343.61 | 34343.61 | 34343.61 | 0 |
| 1711497600 | 34343.61 | 0 | 0.00 | 34343.61 | 34343.61 | 34343.61 | 0 |
| 1711411200 | 34343.61 | 0 | 0.00 | 34343.61 | 34343.61 | 34343.61 | 0 |
| 1711324800 | 34343.61 | 0 | 0.00 | 34343.61 | 34343.61 | 34343.61 | 0 |
| 1711125420 | 34343.61 | 15.66 | 0.05 | 34205.34 | 34392.95 | 34179.84 | 0 |
| 1711039020 | 34327.95 | 34.66 | 0.10 | 34587.43 | 34601.61 | 34300.97 | 0 |
| 1710952620 | 34293.29 | 30.93 | 0.09 | 34252.33 | 34308.78 | 34189.33 | 0 |
| 1710866220 | 34262.36 | 321.4 | 0.95 | 33940 | 34266.88 | 33872.26 | 0 |
| 1710780000 | 33940.96 | 0.93 | 0.00 | 33998.67 | 34142.9 | 33858.93 | 0 |
| 1710520800 | 33940.03 | 153.85 | 0.46 | 33778.03 | 34041.56 | 33759.2 | 0 |
| 1710434220 | 33786.18 | -99.25 | -0.29 | 33948.44 | 34023.4 | 33736.76 | 0 |
| 1710348000 | 33885.43 | 132.31 | 0.39 | 33798.43 | 34010.17 | 33778.81 | 0 |
| 1710261420 | 33753.12 | 438.05 | 1.31 | 33415.199 | 33783.5 | 33341.96 | 0 |
| 1710175020 | 33315.07 | -88.73 | -0.27 | 33185.589 | 33326.01 | 33109.25 | 0 |
| 1709915820 | 33403.8 | -14.88 | -0.04 | 33462.12 | 33514.339 | 33393.11 | 0 |
| 1709829420 | 33418.68 | 54.84 | 0.16 | 33275.78 | 33489.73 | 33195.46 | 0 |
| 1709743020 | 33363.839 | 217.68 | 0.66 | 33142.879 | 33405.07 | 33136.44 | 0 |
| 1709656800 | 33146.16 | 233.82 | 0.71 | 32867.3 | 33184.72 | 32832.75 | 0 |
| 1709570220 | 32912.339 | -21.95 | -0.07 | 32903.62 | 32947.14 | 32818.449 | 0 |
| 1709311200 | 32934.29 | 353.35 | 1.08 | 32772.05 | 32966.93 | 32739.19 | 0 |
| 1709224800 | 32580.94 | -37.02 | -0.11 | 32633.32 | 32784.989 | 32579.73 | 0 |
| 1709138220 | 32617.96 | -88.48 | -0.27 | 32645.15 | 32661.07 | 32540 | 0 |
| 1709052000 | 32706.44 | 148.63 | 0.46 | 32570.07 | 32724.54 | 32505.88 | 0 |
| 1708965600 | 32557.81 | -143.11 | -0.44 | 32691.05 | 32711.16 | 32550.37 | 0 |
| 1708706220 | 32700.92 | 344.66 | 1.07 | 32428.21 | 32707.02 | 32420.8 | 0 |
| 1708620000 | 32356.26 | 337.86 | 1.06 | 32291.17 | 32475.12 | 32194.66 | 0 |
| 1708533420 | 32018.4 | 316.92 | 1.00 | 31755.6 | 32037.01 | 31749.9 | 0 |
| 1708447020 | 31701.48 | 25.43 | 0.08 | 31645.47 | 31774.8 | 31616.76 | 0 |
| 1708360620 | 31676.05 | -56.34 | -0.18 | 31663.16 | 31718.45 | 31588.55 | 0 |
| 1708101600 | 31732.39 | 37.95 | 0.12 | 31880.18 | 31945.34 | 31704.36 | 0 |
| 1708015020 | 31694.44 | 365.06 | 1.17 | 31479.89 | 31698.86 | 31479.89 | 0 |
| 1707928620 | 31329.38 | 195.21 | 0.63 | 31128.97 | 31375.91 | 31094.98 | 0 |
| 1707842220 | 31134.17 | -322.56 | -1.03 | 31473.49 | 31484.23 | 31101.87 | 0 |
| 1707756000 | 31456.73 | 300.67 | 0.97 | 31311.81 | 31472.58 | 31280.06 | 0 |
| 1707496620 | 31156.06 | 91.91 | 0.30 | 31115.07 | 31211.93 | 31054.12 | 0 |
| 1707410220 | 31064.15 | 88.13 | 0.28 | 31070.86 | 31179.09 | 30987.05 | 0 |
| 1707323820 | 30976.02 | -140.73 | -0.45 | 31172.35 | 31214.83 | 30939.07 | 0 |
| 1707237420 | 31116.75 | 163.96 | 0.53 | 31145.46 | 31171.04 | 30982.96 | 0 |
| 1707151200 | 30952.79 | 234.84 | 0.76 | 30789.37 | 31093.02 | 30771.31 | 0 |
| 1706891820 | 30717.95 | 28.84 | 0.09 | 30888.38 | 30913.07 | 30684.18 | 0 |
| 1706805420 | 30689.11 | -55.13 | -0.18 | 30643.09 | 30867.87 | 30534.31 | 0 |
| 1706719020 | 30744.24 | 120.97 | 0.40 | 30673.56 | 30922.01 | 30625.05 | 0 |
| 1706632620 | 30623.27 | 389.66 | 1.29 | 30370.59 | 30640.34 | 30233.29 | 0 |
| 1706546400 | 30233.61 | -145.72 | -0.48 | 30386.51 | 30404.19 | 30093.55 | 0 |
| 1706287020 | 30379.33 | 221.53 | 0.73 | 30200.88 | 30423.53 | 30167.34 | 0 |
| 1706200620 | 30157.8 | -180.55 | -0.60 | 30209.84 | 30243.01 | 29987.57 | 0 |
| 1706114220 | 30338.35 | 260.89 | 0.87 | 30195.29 | 30338.35 | 30131.4 | 0 |
| 1706027820 | 30077.46 | -104.86 | -0.35 | 30284.28 | 30293.03 | 29956.4 | 0 |
| 1705941420 | 30182.32 | -101.29 | -0.33 | 30396.87 | 30453.66 | 30089.68 | 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
