We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 805.15 | 2.37578998742 | 33889.78 | 34709.85 | 33554.91 | 0 | 0 | IX |
| 4 | 720.39 | 2.12038190951 | 33974.54 | 34709.85 | 33310.99 | 0 | 0 | IX |
| 12 | 2814.75 | 8.8291534113 | 31880.18 | 34709.85 | 31588.55 | 0 | 0 | IX |
| 26 | 6131.97 | 21.4682581917 | 28562.96 | 34709.85 | 28390.37 | 0 | 0 | IX |
| 52 | 7255.2 | 26.4404934014 | 27439.73 | 34709.85 | 26000.47 | 0 | 0 | IX |
| 156 | 9970.91 | 40.3288381097 | 24724.02 | 34709.85 | 20183.45 | 0 | 0 | IX |
| 260 | 13689.11 | 65.1681772004 | 21005.82 | 34709.85 | 14153.09 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715269200 | 34339.32 | 187.91 | 0.55 | 34192.99 | 34343.26 | 33974.51 | 0 |
| 1715182800 | 34151.41 | -91.08 | -0.27 | 34284.09 | 34299.4 | 33976.8 | 0 |
| 1715096400 | 34242.49 | 255.59 | 0.75 | 34181 | 34394.13 | 34067 | 0 |
| 1715010000 | 33986.9 | 357.69 | 1.06 | 33775.15 | 34051.6 | 33688.22 | 0 |
| 1714750800 | 33629.21 | -107.19 | -0.32 | 33889.78 | 33928.09 | 33554.91 | 0 |
| 1714664400 | 33736.4 | -10.26 | -0.03 | 33760.36 | 33989.61 | 33699.46 | 0 |
| 1714491600 | 33746.66 | -549.65 | -1.60 | 34325.99 | 34356.19 | 33739.42 | 0 |
| 1714405200 | 34296.31 | 46.54 | 0.14 | 34397.63 | 34432 | 34181.97 | 0 |
| 1714148640 | 34249.77 | 310.02 | 0.91 | 34188.52 | 34353.05 | 34051.81 | 0 |
| 1714062240 | 33939.75 | -331.37 | -0.97 | 34207.85 | 34323.14 | 33736.24 | 0 |
| 1713975840 | 34271.12 | -92.63 | -0.27 | 34507.65 | 34544.9 | 34191.49 | 0 |
| 1713889440 | 34363.75 | 638.93 | 1.89 | 33874.9 | 34383.09 | 33863.22 | 0 |
| 1713803040 | 33724.82 | -197.34 | -0.58 | 33705.83 | 33822.73 | 33423.379 | 0 |
| 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 |
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
