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 | -14.16 | -0.05854430576 | 24186.81 | 24476.25 | 23960.28 | 0 | 0 | IX |
| 4 | -21.14 | -0.0873777940538 | 24193.79 | 24476.25 | 23522.19 | 0 | 0 | IX |
| 12 | 2937.43 | 13.8328211339 | 21235.22 | 24476.25 | 20853.2 | 0 | 0 | IX |
| 26 | 5274.72 | 27.9116284164 | 18897.93 | 24476.25 | 18897.93 | 0 | 0 | IX |
| 52 | 4770.25 | 24.5858759741 | 19402.4 | 24476.25 | 18242.76 | 0 | 0 | IX |
| 156 | 5928.48 | 32.495202577 | 18244.17 | 24476.25 | 14482.25 | 0 | 0 | IX |
| 260 | 6347.13 | 35.6069836953 | 17825.52 | 24476.25 | 14482.25 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146000 | 24172.65 | 70.42 | 0.29 | 24223.79 | 24278.42 | 24077.92 | 0 |
| 1714059600 | 24102.23 | -248.58 | -1.02 | 24352.39 | 24372.69 | 23960.28 | 0 |
| 1713973200 | 24350.81 | -72.97 | -0.30 | 24405.22 | 24476.25 | 24286.97 | 0 |
| 1713886800 | 24423.78 | 323.79 | 1.34 | 24210.15 | 24431.1 | 24150.96 | 0 |
| 1713800400 | 24099.99 | 108.33 | 0.45 | 24186.81 | 24205.31 | 24048.82 | 0 |
| 1713543840 | 23991.66 | 137.82 | 0.58 | 23820.7 | 24017.91 | 23644.71 | 0 |
| 1713457440 | 23853.84 | 131.12 | 0.55 | 23815.57 | 23902.42 | 23706.88 | 0 |
| 1713371040 | 23722.72 | 97.45 | 0.41 | 23631.37 | 23914.41 | 23631.37 | 0 |
| 1713284640 | 23625.27 | -311.38 | -1.30 | 23680.78 | 23741.5 | 23522.19 | 0 |
| 1713198240 | 23936.65 | -257.14 | -1.06 | 23986.55 | 24082.87 | 23880.7 | 0 |
| 1712880000 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1712821440 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1712746620 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1712620800 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1712534400 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1712275200 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1712188800 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1712102400 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1712016000 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1711584000 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1711497600 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1711411200 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1711324800 | 24193.79 | 0 | 0.00 | 24193.79 | 24193.79 | 24193.79 | 0 |
| 1711125420 | 24193.79 | 13.16 | 0.05 | 24166.28 | 24235.91 | 24118.59 | 0 |
| 1711039020 | 24180.63 | 162.83 | 0.68 | 24057.61 | 24241.98 | 24057.61 | 0 |
| 1710952620 | 24017.8 | -106.72 | -0.44 | 24074.4 | 24088.8 | 23941.41 | 0 |
| 1710866220 | 24124.52 | 226.28 | 0.95 | 23858.61 | 24124.52 | 23843.81 | 0 |
| 1710780000 | 23898.24 | 12.2 | 0.05 | 23927.95 | 23980.2 | 23822.52 | 0 |
| 1710520800 | 23886.04 | 61.93 | 0.26 | 23835.72 | 24007.37 | 23787.82 | 0 |
| 1710434220 | 23824.11 | 50.89 | 0.21 | 23845.81 | 23856.52 | 23691.49 | 0 |
| 1710348000 | 23773.22 | 168.1 | 0.71 | 23668.05 | 23888.89 | 23619.21 | 0 |
| 1710261420 | 23605.12 | 94.35 | 0.40 | 23681.46 | 23755.65 | 23539.26 | 0 |
| 1710175020 | 23510.77 | 84.89 | 0.36 | 23280.74 | 23546.37 | 23280.74 | 0 |
| 1709915820 | 23425.88 | 149.1 | 0.64 | 23372.08 | 23463.9 | 23305.94 | 0 |
| 1709829420 | 23276.78 | -48.31 | -0.21 | 23330.23 | 23386.51 | 23273.08 | 0 |
| 1709743020 | 23325.09 | 28.11 | 0.12 | 23255.75 | 23411.16 | 23221.22 | 0 |
| 1709656800 | 23296.98 | 161.31 | 0.70 | 23188.78 | 23298.65 | 23108.88 | 0 |
| 1709570220 | 23135.67 | 27.53 | 0.12 | 23089.79 | 23137.81 | 23001.15 | 0 |
| 1709311200 | 23108.14 | 159.56 | 0.70 | 23033.46 | 23224.57 | 22987.52 | 0 |
| 1709224800 | 22948.58 | 107.52 | 0.47 | 22868.74 | 23059.22 | 22868.74 | 0 |
| 1709138220 | 22841.06 | -0.7 | -0.00 | 22908.57 | 22916.39 | 22765.31 | 0 |
| 1709052000 | 22841.76 | -128.2 | -0.56 | 22934.89 | 22986.98 | 22698.76 | 0 |
| 1708965600 | 22969.96 | 8.8 | 0.04 | 23019.09 | 23148.32 | 22946.45 | 0 |
| 1708706220 | 22961.16 | 579.58 | 2.59 | 22470.3 | 23059.88 | 22470.3 | 0 |
| 1708620000 | 22381.58 | 241.84 | 1.09 | 22227.98 | 22483.62 | 22227.98 | 0 |
| 1708533420 | 22139.74 | 252.65 | 1.15 | 21883.14 | 22139.74 | 21879.51 | 0 |
| 1708447020 | 21887.09 | 144.03 | 0.66 | 21707.35 | 21929.09 | 21707.35 | 0 |
| 1708360620 | 21743.06 | -23.22 | -0.11 | 21751.22 | 21751.22 | 21549.23 | 0 |
| 1708101600 | 21766.28 | 520.44 | 2.45 | 21282.14 | 21822.51 | 21257.94 | 0 |
| 1708015020 | 21245.84 | 154.57 | 0.73 | 21163.14 | 21245.84 | 21099.75 | 0 |
| 1707928620 | 21091.27 | 21.74 | 0.10 | 21041.5 | 21116.4 | 20996.17 | 0 |
| 1707842220 | 21069.53 | -39.79 | -0.19 | 21144.77 | 21162.99 | 21027.59 | 0 |
| 1707756000 | 21109.32 | 148.8 | 0.71 | 21050.03 | 21110.94 | 20937.99 | 0 |
| 1707496620 | 20960.52 | -167.07 | -0.79 | 21137.08 | 21187.28 | 20853.2 | 0 |
| 1707410220 | 21127.59 | 29.13 | 0.14 | 21235.96 | 21262.38 | 21042.08 | 0 |
| 1707323820 | 21098.46 | -119.43 | -0.56 | 21187.63 | 21245.31 | 21032.07 | 0 |
| 1707237420 | 21217.89 | 31.34 | 0.15 | 21248.28 | 21343.7 | 21134.72 | 0 |
| 1707151200 | 21186.55 | 2.73 | 0.01 | 21235.22 | 21235.22 | 21053.34 | 0 |
| 1706891820 | 21183.82 | 136.77 | 0.65 | 21147.35 | 21278.26 | 21045.65 | 0 |
| 1706805420 | 21047.05 | -210.8 | -0.99 | 21258.9 | 21296.31 | 20974.39 | 0 |
| 1706719020 | 21257.85 | 145.91 | 0.69 | 21166.47 | 21352.17 | 21151.41 | 0 |
| 1706632620 | 21111.94 | 44.27 | 0.21 | 21175.52 | 21194.64 | 20922.76 | 0 |
| 1706546400 | 21067.67 | -26.93 | -0.13 | 21122.89 | 21295.33 | 21052.92 | 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
