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 | 797.18 | 1.75938697994 | 45310.1 | 46711.65 | 44648.31 | 0 | 0 | IX |
| 4 | -951.66 | -2.02227249488 | 47058.94 | 47082.94 | 44648.31 | 0 | 0 | IX |
| 12 | 4553.69 | 10.9585958758 | 41553.59 | 47110.51 | 41294.69 | 0 | 0 | IX |
| 26 | 10477.39 | 29.4061811586 | 35629.89 | 47110.51 | 35629.89 | 0 | 0 | IX |
| 52 | 5307.95 | 13.0098950154 | 40799.33 | 47110.51 | 35438.9 | 0 | 0 | IX |
| 156 | 8365.34 | 22.1645734162 | 37741.94 | 47110.51 | 32714.77 | 0 | 0 | IX |
| 260 | 8785.85 | 23.5410325917 | 37321.43 | 47110.51 | 32714.77 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714491600 | 46107.28 | -493.74 | -1.06 | 46590.33 | 46711.65 | 46107.28 | 0 |
| 1714405200 | 46601.02 | 469.06 | 1.02 | 46283.54 | 46609.56 | 46231.04 | 0 |
| 1714148640 | 46131.96 | 1 | 2.38 | 45358.01 | 46279.26 | 45345.19 | 0 |
| 1714062240 | 45060.8 | -895.3 | -1.95 | 45743.91 | 45743.91 | 44648.31 | 0 |
| 1713975840 | 45956.1 | 115.77 | 0.25 | 45955.6 | 46089.17 | 45691.07 | 0 |
| 1713889440 | 45840.33 | 691.67 | 1.53 | 45310.1 | 45881.83 | 45239.52 | 0 |
| 1713803040 | 45148.66 | -377.13 | -0.83 | 45615.96 | 45617.68 | 45077.56 | 0 |
| 1713543840 | 45525.79 | -317.15 | -0.69 | 45621.42 | 45771.23 | 45324.53 | 0 |
| 1713457440 | 45842.94 | 331.37 | 0.73 | 45668.78 | 45879.33 | 45236.37 | 0 |
| 1713371040 | 45511.57 | -406.03 | -0.88 | 45962.81 | 46162.11 | 45511.57 | 0 |
| 1713284640 | 45917.6 | -623.3 | -1.34 | 45744.16 | 46207.39 | 45663.44 | 0 |
| 1713198240 | 46540.9 | -518.04 | -1.10 | 46570.05 | 47082.94 | 46005.54 | 0 |
| 1712880000 | 47058.94 | 0 | 0.00 | 47058.94 | 47058.94 | 47058.94 | 0 |
| 1712821440 | 47058.94 | 0 | 0.00 | 47058.94 | 47058.94 | 47058.94 | 0 |
| 1712746620 | 47058.94 | 0 | 0.00 | 47058.94 | 47058.94 | 47058.94 | 0 |
| 1712620800 | 47058.94 | 0 | 0.00 | 47058.94 | 47058.94 | 47058.94 | 0 |
| 1712534400 | 47058.94 | 0 | 0.00 | 47058.94 | 47058.94 | 47058.94 | 0 |
| 1712275200 | 47058.94 | 0 | 0.00 | 47058.94 | 47058.94 | 47058.94 | 0 |
| 1712188800 | 47058.94 | 0 | 0.00 | 47058.94 | 47058.94 | 47058.94 | 0 |
| 1712102400 | 47058.94 | 0 | 0.00 | 47058.94 | 47058.94 | 47058.94 | 0 |
| 1712016000 | 47058.94 | 0 | 0.00 | 47058.94 | 47058.94 | 47058.94 | 0 |
| 1711584000 | 47058.94 | 0 | 0.00 | 47058.94 | 47058.94 | 47058.94 | 0 |
| 1711497600 | 47058.94 | 0 | 0.00 | 47058.94 | 47058.94 | 47058.94 | 0 |
| 1711411200 | 47058.94 | 0 | 0.00 | 47058.94 | 47058.94 | 47058.94 | 0 |
| 1711324800 | 47058.94 | 0 | 0.00 | 47058.94 | 47058.94 | 47058.94 | 0 |
| 1711125420 | 47058.94 | 420.26 | 0.90 | 46372.48 | 47110.51 | 46372.48 | 0 |
| 1711039020 | 46638.68 | -61.57 | -0.13 | 47069.67 | 47069.67 | 46507.46 | 0 |
| 1710952620 | 46700.25 | 424.05 | 0.92 | 46272.16 | 46833.49 | 46161.33 | 0 |
| 1710866220 | 46276.2 | 469.66 | 1.03 | 46000.38 | 46308.59 | 45555.16 | 0 |
| 1710780000 | 45806.54 | -63.35 | -0.14 | 46029.44 | 46211.93 | 45712.04 | 0 |
| 1710520800 | 45869.89 | -264.53 | -0.57 | 46056.25 | 46128.45 | 45837.16 | 0 |
| 1710434220 | 46134.42 | 725.9 | 1.60 | 45568.77 | 46188.83 | 45568.77 | 0 |
| 1710348000 | 45408.52 | 353.86 | 0.79 | 45211.74 | 45571.47 | 44805.17 | 0 |
| 1710261420 | 45054.66 | 589.88 | 1.33 | 44574.3 | 45158.38 | 44493.21 | 0 |
| 1710175020 | 44464.78 | -785.87 | -1.74 | 44907.55 | 45017.22 | 44296.92 | 0 |
| 1709915820 | 45250.65 | 212.89 | 0.47 | 45235.01 | 45369.28 | 45056.94 | 0 |
| 1709829420 | 45037.76 | -230.34 | -0.51 | 45461.49 | 45531.89 | 44978.92 | 0 |
| 1709743020 | 45268.1 | 523.39 | 1.17 | 44781 | 45268.1 | 44604.42 | 0 |
| 1709656800 | 44744.71 | 161.64 | 0.36 | 44587.69 | 44875.76 | 44513.66 | 0 |
| 1709570220 | 44583.07 | 10.91 | 0.02 | 44657.94 | 44918.37 | 44564.1 | 0 |
| 1709311200 | 44572.16 | 451.07 | 1.02 | 44518.03 | 44738.36 | 44151.58 | 0 |
| 1709224800 | 44121.09 | 193.96 | 0.44 | 43793.26 | 44417.29 | 43793.26 | 0 |
| 1709138220 | 43927.13 | -23.13 | -0.05 | 43902.31 | 43931.32 | 43577.13 | 0 |
| 1709052000 | 43950.26 | -185.61 | -0.42 | 44282.36 | 44298.07 | 43660.16 | 0 |
| 1708965600 | 44135.87 | 249.81 | 0.57 | 43976.58 | 44274.53 | 43956.08 | 0 |
| 1708706220 | 43886.06 | 125.31 | 0.29 | 43909.13 | 43950.15 | 43713.07 | 0 |
| 1708620000 | 43760.75 | 247.48 | 0.57 | 43823.65 | 43922.87 | 43585.98 | 0 |
| 1708533420 | 43513.27 | 283.07 | 0.65 | 43259.87 | 43640.1 | 43203.98 | 0 |
| 1708447020 | 43230.2 | -21.46 | -0.05 | 43286.12 | 43556.57 | 43126.42 | 0 |
| 1708360620 | 43251.66 | -45.49 | -0.11 | 43267.4 | 43287.81 | 42926.8 | 0 |
| 1708101600 | 43297.15 | 247.1 | 0.57 | 43113.04 | 43358.71 | 43054.12 | 0 |
| 1708015020 | 43050.05 | 527.08 | 1.24 | 43127.3 | 43458.89 | 42916.3 | 0 |
| 1707928620 | 42522.97 | 858.48 | 2.06 | 41676.56 | 42522.97 | 41676.56 | 0 |
| 1707842220 | 41664.49 | -491.86 | -1.17 | 42104.54 | 42133.2 | 41511.61 | 0 |
| 1707756000 | 42156.35 | 346.48 | 0.83 | 42020.34 | 42264.58 | 41966.89 | 0 |
| 1707496620 | 41809.87 | 438.22 | 1.06 | 41461.61 | 41942.43 | 41461.61 | 0 |
| 1707410220 | 41371.65 | -140.04 | -0.34 | 41740.57 | 41928.85 | 41371.65 | 0 |
| 1707323820 | 41511.69 | -133.18 | -0.32 | 41677.32 | 41811.52 | 41377.43 | 0 |
| 1707237420 | 41644.87 | 321.77 | 0.78 | 41553.59 | 41676.58 | 41294.69 | 0 |
| 1707151200 | 41323.1 | -218.1 | -0.53 | 41553.26 | 41615.89 | 41242.83 | 0 |
| 1706891820 | 41541.2 | 90.54 | 0.22 | 41722.16 | 41875.07 | 41496.61 | 0 |
| 1706805420 | 41450.66 | -44.07 | -0.11 | 41310.12 | 41747.56 | 41278.5 | 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
