We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -296.61 | -0.807207471996 | 36745.2 | 37036.79 | 35528.87 | 0 | 0 | IX |
| 4 | 1383.41 | 3.94525281205 | 35065.18 | 37036.79 | 34795.52 | 0 | 0 | IX |
| 12 | 937.36 | 2.6396156934 | 35511.23 | 37036.79 | 33804.76 | 0 | 0 | IX |
| 26 | 3587.32 | 10.91655922 | 32861.27 | 37036.79 | 32861.27 | 0 | 0 | IX |
| 52 | 1143.8 | 3.23978700907 | 35304.79 | 43366.49 | 32838.21 | 0 | 0 | IX |
| 156 | 16252.69 | 80.4751954605 | 20195.9 | 43366.49 | 18086.24 | 0 | 0 | IX |
| 260 | 18392.67 | 101.865039278 | 18055.92 | 43366.49 | 17450.76 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718898000 | 36448.59 | 480.53 | 1.34 | 35898.57 | 36448.59 | 35700.67 | 0 |
| 1718811600 | 35968.06 | -568.62 | -1.56 | 36536.68 | 36536.68 | 35528.87 | 0 |
| 1718725200 | 36536.68 | 320.59 | 0.89 | 36216.09 | 36614 | 35950.35 | 0 |
| 1718638800 | 36216.09 | -379.16 | -1.04 | 35954.06 | 36572.08 | 35954.06 | 0 |
| 1718379600 | 36595.25 | -12.85 | -0.04 | 36556.96 | 37036.79 | 35907.73 | 0 |
| 1718293200 | 36608.1 | -137.1 | -0.37 | 36745.2 | 36745.2 | 35954.15 | 0 |
| 1718206800 | 36745.2 | 433.11 | 1.19 | 36312.09 | 36745.2 | 36074.88 | 0 |
| 1718120400 | 36312.09 | -555.96 | -1.51 | 36868.05 | 36868.05 | 36096.97 | 0 |
| 1718034000 | 36868.05 | 129.15 | 0.35 | 36738.9 | 36868.05 | 36370.66 | 0 |
| 1717774800 | 36738.9 | -126.51 | -0.34 | 36865.41 | 37026.01 | 36230.58 | 0 |
| 1717688400 | 36865.41 | 27.55 | 0.07 | 36837.86 | 37033.1 | 36340.04 | 0 |
| 1717602000 | 36837.86 | 441.56 | 1.21 | 36396.3 | 36907.44 | 36273.84 | 0 |
| 1717515600 | 36396.3 | -186.78 | -0.51 | 36583.08 | 36819.39 | 36311.74 | 0 |
| 1717429200 | 36583.08 | 520.31 | 1.44 | 36062.77 | 36583.08 | 35986.73 | 0 |
| 1717170000 | 36062.77 | 320.36 | 0.90 | 35742.41 | 36167.24 | 35742.41 | 0 |
| 1717083600 | 35742.41 | 413.95 | 1.17 | 35666.04 | 35843.69 | 35294.37 | 0 |
| 1716997200 | 35328.46 | 194.36 | 0.55 | 35031.83 | 35629.64 | 34795.52 | 0 |
| 1716910800 | 35134.1 | -119.97 | -0.34 | 35254.07 | 35323.56 | 35070.73 | 0 |
| 1716824400 | 35254.07 | -158.77 | -0.45 | 35378.75 | 35538.5 | 35219.98 | 0 |
| 1716565200 | 35412.84 | 10.93 | 0.03 | 35401.91 | 35453.05 | 35336.13 | 0 |
| 1716478800 | 35401.91 | 128.24 | 0.36 | 35065.18 | 35401.91 | 35056.66 | 0 |
| 1716392400 | 35273.67 | -228.11 | -0.64 | 35476.22 | 35749.3 | 35264.81 | 0 |
| 1716306000 | 35501.78 | 3.38 | 0.01 | 35498.4 | 35915.37 | 35498.4 | 0 |
| 1716219600 | 35498.4 | -99.58 | -0.28 | 35065.18 | 35774.65 | 35023.24 | 0 |
| 1715960400 | 35597.98 | 542.99 | 1.55 | 35054.99 | 35597.98 | 34708.22 | 0 |
| 1715874000 | 35054.99 | 307.78 | 0.89 | 34747.21 | 35195.29 | 34747.21 | 0 |
| 1715787600 | 34747.21 | 93.75 | 0.27 | 34636.41 | 34747.21 | 34594.13 | 0 |
| 1715701200 | 34653.46 | 44.17 | 0.13 | 34609.29 | 34852.29 | 34609.29 | 0 |
| 1715614800 | 34609.29 | -405.07 | -1.16 | 35014.36 | 35323.36 | 34609.29 | 0 |
| 1715355600 | 35014.36 | 113.85 | 0.33 | 34900.51 | 35328.07 | 34596.69 | 0 |
| 1715269200 | 34900.51 | 142.09 | 0.41 | 35105.89 | 35105.89 | 34503.6 | 0 |
| 1715182800 | 34758.42 | 14.98 | 0.04 | 34743.44 | 34777.53 | 34743.44 | 0 |
| 1715096400 | 34743.44 | -141.58 | -0.41 | 34669.9 | 35156.36 | 34636.14 | 0 |
| 1715010000 | 34885.02 | 31.02 | 0.09 | 34794.34 | 34936.15 | 34550.27 | 0 |
| 1714750800 | 34854 | 244.83 | 0.71 | 34609.17 | 34854 | 34461.65 | 0 |
| 1714664400 | 34609.17 | 202.46 | 0.59 | 34389.66 | 35068.08 | 34204.34 | 0 |
| 1714491600 | 34406.71 | 80 | 0.23 | 34326.71 | 34462.08 | 34199.54 | 0 |
| 1714405200 | 34326.71 | -602.53 | -1.73 | 34929.24 | 35447.49 | 33804.76 | 0 |
| 1714146000 | 34929.24 | 125.01 | 0.36 | 34804.23 | 34929.24 | 34492.22 | 0 |
| 1714059600 | 34804.23 | -57.26 | -0.16 | 34870.1 | 35413.49 | 34804.23 | 0 |
| 1713973200 | 34861.49 | -175.61 | -0.50 | 35037.1 | 35070.86 | 34593.16 | 0 |
| 1713886800 | 35037.1 | -142.28 | -0.40 | 35133.05 | 35559.3 | 34791.42 | 0 |
| 1713800400 | 35179.38 | -174.17 | -0.49 | 35345.03 | 35754.08 | 35121.29 | 0 |
| 1713543840 | 35353.55 | -1 | -3.00 | 35611.8 | 36458.31 | 35121.96 | 0 |
| 1713457440 | 36445.74 | 88.34 | 0.24 | 36357.4 | 36866.42 | 34545.18 | 0 |
| 1713371040 | 36357.4 | 720.51 | 2.02 | 35590.56 | 36357.4 | 35034.6 | 0 |
| 1713284640 | 35636.89 | 151.56 | 0.43 | 35485.33 | 35636.89 | 35127.26 | 0 |
| 1713198240 | 35485.33 | -25.9 | -0.07 | 35721.88 | 35721.88 | 35481.61 | 0 |
| 1712880000 | 35511.23 | 0 | 0.00 | 35511.23 | 35511.23 | 35511.23 | 0 |
| 1712821440 | 35511.23 | 0 | 0.00 | 35511.23 | 35511.23 | 35511.23 | 0 |
| 1712746620 | 35511.23 | 0 | 0.00 | 35511.23 | 35511.23 | 35511.23 | 0 |
| 1712620800 | 35511.23 | 0 | 0.00 | 35511.23 | 35511.23 | 35511.23 | 0 |
| 1712534400 | 35511.23 | 0 | 0.00 | 35511.23 | 35511.23 | 35511.23 | 0 |
| 1712275200 | 35511.23 | 0 | 0.00 | 35511.23 | 35511.23 | 35511.23 | 0 |
| 1712188800 | 35511.23 | 0 | 0.00 | 35511.23 | 35511.23 | 35511.23 | 0 |
| 1712102400 | 35511.23 | 0 | 0.00 | 35511.23 | 35511.23 | 35511.23 | 0 |
| 1712016000 | 35511.23 | 0 | 0.00 | 35511.23 | 35511.23 | 35511.23 | 0 |
| 1711584000 | 35511.23 | 0 | 0.00 | 35511.23 | 35511.23 | 35511.23 | 0 |
| 1711497600 | 35511.23 | 0 | 0.00 | 35511.23 | 35511.23 | 35511.23 | 0 |
| 1711411200 | 35511.23 | 0 | 0.00 | 35511.23 | 35511.23 | 35511.23 | 0 |
| 1711324800 | 35511.23 | 0 | 0.00 | 35511.23 | 35511.23 | 35511.23 | 0 |
| 1711125420 | 35511.23 | -134.85 | -0.38 | 35646.08 | 36014.74 | 35043.79 | 0 |
| 1711039020 | 35646.08 | 532 | 1.52 | 34859.26 | 36030.84 | 34859.26 | 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
