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 | -8.7 | -0.0332261693893 | 26184.18 | 26748.95 | 25825.3 | 0 | 0 | IX |
| 4 | -868.38 | -3.21100612117 | 27043.86 | 27286.23 | 25825.3 | 0 | 0 | IX |
| 12 | 121.75 | 0.467303530051 | 26053.73 | 27286.23 | 25494.44 | 0 | 0 | IX |
| 26 | 2284.73 | 9.56324100332 | 23890.75 | 27371.22 | 23626.97 | 0 | 0 | IX |
| 52 | -1286.31 | -4.68399911295 | 27461.79 | 28889.94 | 23626.97 | 0 | 0 | IX |
| 156 | -6661.54 | -20.2866764402 | 32837.02 | 36428.86 | 21456.66 | 0 | 0 | IX |
| 260 | 303.93 | 1.17476533103 | 25871.55 | 36428.86 | 17714.91 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 26175.48 | 132.3 | 0.51 | 26075.71 | 26325.25 | 26071.92 | 0 |
| 1714062600 | 26043.18 | -302.89 | -1.15 | 26348.62 | 26368.06 | 25979.08 | 0 |
| 1713976200 | 26346.07 | -278.95 | -1.05 | 26631.65 | 26748.95 | 26318.95 | 0 |
| 1713889800 | 26625.02 | 335.29 | 1.28 | 26292.31 | 26685.13 | 26292.31 | 0 |
| 1713803400 | 26289.73 | 299.87 | 1.15 | 25990.93 | 26389.86 | 25990.55 | 0 |
| 1713544200 | 25989.86 | -199.58 | -0.76 | 26184.18 | 26184.18 | 25825.3 | 0 |
| 1713457800 | 26189.44 | 262.7 | 1.01 | 25927.79 | 26264.72 | 25927.79 | 0 |
| 1713371400 | 25926.74 | -47.11 | -0.18 | 25973.84 | 26106.02 | 25855.31 | 0 |
| 1713285000 | 25973.85 | -473.29 | -1.79 | 26441.89 | 26441.89 | 25937.28 | 0 |
| 1713198600 | 26447.14 | -129.69 | -0.49 | 26573.9 | 26831.75 | 26410.89 | 0 |
| 1712939400 | 26576.83 | -126.35 | -0.47 | 26719.41 | 27083.28 | 26537.16 | 0 |
| 1712853000 | 26703.18 | -236.78 | -0.88 | 26937.03 | 26937.03 | 26597 | 0 |
| 1712766600 | 26939.96 | -52.51 | -0.19 | 26996.93 | 27246.01 | 26719.66 | 0 |
| 1712680200 | 26992.47 | -144.21 | -0.53 | 27131.44 | 27217.99 | 26983.79 | 0 |
| 1712593800 | 27136.68 | 221.55 | 0.82 | 26910.78 | 27160.93 | 26910.78 | 0 |
| 1712334600 | 26915.13 | -352.58 | -1.29 | 27257.77 | 27257.77 | 26850.72 | 0 |
| 1712248200 | 27267.71 | 210.23 | 0.78 | 27054.47 | 27286.23 | 26993.48 | 0 |
| 1712161800 | 27057.48 | 281.07 | 1.05 | 26772.98 | 27066.35 | 26626.33 | 0 |
| 1712075400 | 26776.41 | -266.63 | -0.99 | 27043.86 | 27255.98 | 26761.79 | 0 |
| 1711647000 | 27043.04 | -48.91 | -0.18 | 27092.12 | 27156.64 | 26928.53 | 0 |
| 1711560600 | 27091.95 | 220.53 | 0.82 | 26869.68 | 27096.81 | 26813.33 | 0 |
| 1711474200 | 26871.42 | 204.46 | 0.77 | 26665.27 | 26875.92 | 26640.65 | 0 |
| 1711387800 | 26666.96 | 44.13 | 0.17 | 26621.6 | 26685.32 | 26470.72 | 0 |
| 1711128600 | 26622.83 | 149.78 | 0.57 | 26471.61 | 26687.52 | 26376.73 | 0 |
| 1711042200 | 26473.05 | 208.75 | 0.79 | 26274.15 | 26647.66 | 26274.15 | 0 |
| 1710955800 | 26264.3 | 18.41 | 0.07 | 26243.83 | 26311.9 | 26062.92 | 0 |
| 1710869400 | 26245.89 | 109.54 | 0.42 | 26137.63 | 26264.24 | 26020.76 | 0 |
| 1710783000 | 26136.35 | 72.21 | 0.28 | 26080.37 | 26296.23 | 26076.27 | 0 |
| 1710523800 | 26064.14 | -197.46 | -0.75 | 26253.04 | 26315.44 | 26055.71 | 0 |
| 1710437400 | 26261.6 | -90.87 | -0.34 | 26353 | 26505.09 | 26193.82 | 0 |
| 1710351000 | 26352.47 | -55.82 | -0.21 | 26480.89 | 26504.81 | 26278.72 | 0 |
| 1710264600 | 26408.29 | 371.95 | 1.43 | 26112.11 | 26416.84 | 26105.27 | 0 |
| 1710178200 | 26036.34 | 52.66 | 0.20 | 25836.47 | 26043.09 | 25794.05 | 0 |
| 1709919000 | 25983.68 | -183.93 | -0.70 | 26162.31 | 26207 | 25900.53 | 0 |
| 1709832600 | 26167.61 | 7.7 | 0.03 | 26081.32 | 26299.86 | 25939.53 | 0 |
| 1709746200 | 26159.91 | 164.44 | 0.63 | 25974.04 | 26163.97 | 25955.97 | 0 |
| 1709659800 | 25995.47 | 8.1 | 0.03 | 25889.32 | 26086.86 | 25847.06 | 0 |
| 1709573400 | 25987.37 | -133.27 | -0.51 | 26149.57 | 26209.34 | 25932.86 | 0 |
| 1709314200 | 26120.64 | 295.99 | 1.15 | 25934.79 | 26123.79 | 25872.71 | 0 |
| 1709227800 | 25824.65 | -61.1 | -0.24 | 25899.7 | 25972.78 | 25774.32 | 0 |
| 1709141400 | 25885.75 | -79.07 | -0.30 | 25979.75 | 25979.75 | 25718.57 | 0 |
| 1709055000 | 25964.82 | 179.03 | 0.69 | 25763.64 | 25980.19 | 25739.52 | 0 |
| 1708968600 | 25785.79 | -213.69 | -0.82 | 25950.32 | 25971.29 | 25784.53 | 0 |
| 1708709400 | 25999.48 | -100.28 | -0.38 | 26121.65 | 26154.81 | 25879.83 | 0 |
| 1708623000 | 26099.76 | 385.56 | 1.50 | 25873.83 | 26219.87 | 25832.64 | 0 |
| 1708536600 | 25714.2 | -44.11 | -0.17 | 25742.04 | 25853.09 | 25629.85 | 0 |
| 1708450200 | 25758.31 | -255.86 | -0.98 | 25924.09 | 26033.77 | 25678.04 | 0 |
| 1708363800 | 26014.17 | -133.91 | -0.51 | 26069.69 | 26069.69 | 25897.44 | 0 |
| 1708104600 | 26148.08 | 90.89 | 0.35 | 26178.93 | 26303.11 | 26051.77 | 0 |
| 1708018200 | 26057.19 | 7.12 | 0.03 | 26161.61 | 26341.4 | 26018.5 | 0 |
| 1707931800 | 26050.07 | 325.56 | 1.27 | 25738.41 | 26116.72 | 25723.42 | 0 |
| 1707845400 | 25724.51 | -370.83 | -1.42 | 26038.14 | 26053.36 | 25562.91 | 0 |
| 1707759000 | 26095.34 | 366.5 | 1.42 | 25797.93 | 26106.38 | 25797.93 | 0 |
| 1707499800 | 25728.84 | -57.14 | -0.22 | 25782.68 | 25874.95 | 25707.44 | 0 |
| 1707413400 | 25785.98 | 74.59 | 0.29 | 25725.22 | 25881.71 | 25714.96 | 0 |
| 1707327000 | 25711.39 | -109.25 | -0.42 | 25823.36 | 25932.7 | 25708.38 | 0 |
| 1707240600 | 25820.64 | 232.34 | 0.91 | 25637.11 | 25837.89 | 25494.44 | 0 |
| 1707154200 | 25588.3 | -63 | -0.25 | 25670.83 | 25808.79 | 25539.74 | 0 |
| 1706895000 | 25651.3 | -251.6 | -0.97 | 26053.73 | 26196.2 | 25651.3 | 0 |
| 1706808600 | 25902.9 | -56.1 | -0.22 | 25878.18 | 26109.43 | 25772.32 | 0 |
| 1706722200 | 25959 | -53.33 | -0.21 | 25958.1 | 26022.96 | 25876.44 | 0 |
| 1706635800 | 26012.33 | -89.45 | -0.34 | 26207.57 | 26255.38 | 25953.69 | 0 |
| 1706549400 | 26101.78 | -72.79 | -0.28 | 26090.43 | 26146.22 | 25874.49 | 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
