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 | 52.9 | 0.148213024423 | 35691.87 | 36196.05 | 34690.71 | 0 | 0 | IX |
| 4 | 4098.38 | 12.9505450701 | 31646.39 | 36196.05 | 31646.39 | 0 | 0 | IX |
| 12 | 7529.03 | 26.6837942227 | 28215.74 | 36196.05 | 26663.23 | 0 | 0 | IX |
| 26 | 7818.14 | 27.9952862196 | 27926.63 | 36196.05 | 26293.21 | 0 | 0 | IX |
| 52 | 7480.66 | 26.4669929462 | 28264.11 | 36196.05 | 25030.87 | 0 | 0 | IX |
| 156 | 14193.09 | 65.8560724732 | 21551.68 | 36196.05 | 18890.47 | 0 | 0 | IX |
| 260 | 15816.5 | 79.3671502845 | 19928.27 | 36196.05 | 18890.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146000 | 35744.77 | 342.11 | 0.97 | 35424.86 | 35953.84 | 35243.36 | 0 |
| 1714059600 | 35402.66 | 74.92 | 0.21 | 35424.69 | 35424.69 | 34690.71 | 0 |
| 1713973200 | 35327.74 | -312.88 | -0.88 | 35565.87 | 35808.24 | 35327.74 | 0 |
| 1713886800 | 35640.62 | 414.08 | 1.18 | 36146.1 | 36196.05 | 35420.44 | 0 |
| 1713800400 | 35226.54 | 162.07 | 0.46 | 35209.89 | 35471.69 | 34790.26 | 0 |
| 1713543840 | 35064.47 | -1 | -2.81 | 35691.87 | 35837.3 | 35064.47 | 0 |
| 1713457440 | 36079.67 | 627.4 | 1.77 | 35355.32 | 36079.67 | 35355.32 | 0 |
| 1713371040 | 35452.27 | -120.45 | -0.34 | 35912.05 | 36076.9 | 35261.14 | 0 |
| 1713284640 | 35572.72 | -52.72 | -0.15 | 35644.87 | 35644.87 | 34745.86 | 0 |
| 1713198240 | 35625.44 | 3 | 12.57 | 35819.34 | 35910.75 | 35329.04 | 0 |
| 1712880000 | 31646.39 | 0 | 0.00 | 31646.39 | 31646.39 | 31646.39 | 0 |
| 1712821440 | 31646.39 | 0 | 0.00 | 31646.39 | 31646.39 | 31646.39 | 0 |
| 1712746620 | 31646.39 | 0 | 0.00 | 31646.39 | 31646.39 | 31646.39 | 0 |
| 1712620800 | 31646.39 | 0 | 0.00 | 31646.39 | 31646.39 | 31646.39 | 0 |
| 1712534400 | 31646.39 | 0 | 0.00 | 31646.39 | 31646.39 | 31646.39 | 0 |
| 1712275200 | 31646.39 | 0 | 0.00 | 31646.39 | 31646.39 | 31646.39 | 0 |
| 1712188800 | 31646.39 | 0 | 0.00 | 31646.39 | 31646.39 | 31646.39 | 0 |
| 1712102400 | 31646.39 | 0 | 0.00 | 31646.39 | 31646.39 | 31646.39 | 0 |
| 1712016000 | 31646.39 | 0 | 0.00 | 31646.39 | 31646.39 | 31646.39 | 0 |
| 1711584000 | 31646.39 | 0 | 0.00 | 31646.39 | 31646.39 | 31646.39 | 0 |
| 1711497600 | 31646.39 | 0 | 0.00 | 31646.39 | 31646.39 | 31646.39 | 0 |
| 1711411200 | 31646.39 | 0 | 0.00 | 31646.39 | 31646.39 | 31646.39 | 0 |
| 1711324800 | 31646.39 | 0 | 0.00 | 31646.39 | 31646.39 | 31646.39 | 0 |
| 1711125420 | 31646.39 | 177.25 | 0.56 | 31614.57 | 31686.54 | 31178.29 | 0 |
| 1711039020 | 31469.14 | 361.53 | 1.16 | 31149.24 | 31814.02 | 31149.24 | 0 |
| 1710952620 | 31107.61 | 145.42 | 0.47 | 30962.19 | 31363.86 | 30865.24 | 0 |
| 1710866220 | 30962.19 | -203.7 | -0.65 | 31804.39 | 31804.39 | 30656.16 | 0 |
| 1710780000 | 31165.89 | 225.9 | 0.73 | 30978.84 | 31348.69 | 30859.69 | 0 |
| 1710520800 | 30939.99 | 375.4 | 1.23 | 30712.79 | 30944.06 | 30421.93 | 0 |
| 1710434220 | 30564.59 | -623.32 | -2.00 | 31381.81 | 31398.46 | 30467.63 | 0 |
| 1710348000 | 31187.91 | 94.17 | 0.30 | 31290.41 | 31603.47 | 31185.14 | 0 |
| 1710261420 | 31093.74 | 234.05 | 0.76 | 30956.64 | 31135.36 | 30879.11 | 0 |
| 1710175020 | 30859.69 | -483.45 | -1.54 | 31017.69 | 31272.46 | 30797.34 | 0 |
| 1709915820 | 31343.14 | 373.93 | 1.21 | 31067.46 | 31491.34 | 30944.24 | 0 |
| 1709829420 | 30969.21 | 383.73 | 1.25 | 30924.81 | 31485.79 | 30779.38 | 0 |
| 1709743020 | 30585.48 | 80.3 | 0.26 | 30351.43 | 30696.31 | 30351.43 | 0 |
| 1709656800 | 30505.18 | 470.88 | 1.57 | 30034.3 | 30984.39 | 30003.78 | 0 |
| 1709570220 | 30034.3 | 163.37 | 0.55 | 29611.9 | 30218.58 | 29611.9 | 0 |
| 1709311200 | 29870.93 | -225.72 | -0.75 | 29902.75 | 30204.7 | 29757.33 | 0 |
| 1709224800 | 30096.65 | 371.15 | 1.25 | 29930.5 | 30201.93 | 29663.15 | 0 |
| 1709138220 | 29725.5 | 23.5 | 0.08 | 29362.67 | 29843.18 | 29309.95 | 0 |
| 1709052000 | 29702 | 105.27 | 0.36 | 29559.35 | 29823.93 | 29437.42 | 0 |
| 1708965600 | 29596.73 | 346.18 | 1.18 | 28911.22 | 30001.18 | 28911.22 | 0 |
| 1708706220 | 29250.55 | 369.85 | 1.28 | 28944.52 | 29452.77 | 28919.54 | 0 |
| 1708620000 | 28880.7 | 527.68 | 1.86 | 28353.02 | 28889.02 | 28353.02 | 0 |
| 1708533420 | 28353.02 | 738.23 | 2.67 | 27614.79 | 28506.77 | 27614.79 | 0 |
| 1708447020 | 27614.79 | 462.56 | 1.70 | 27152.23 | 27865.49 | 27106.53 | 0 |
| 1708360620 | 27152.23 | -94.18 | -0.35 | 27288.03 | 27414.03 | 27152.23 | 0 |
| 1708101600 | 27246.41 | 171.7 | 0.63 | 27071.93 | 27394.61 | 27026.23 | 0 |
| 1708015020 | 27074.71 | -278.45 | -1.02 | 27530.41 | 27552.61 | 26980.53 | 0 |
| 1707928620 | 27353.16 | 231.45 | 0.85 | 27232.53 | 27353.16 | 26844.73 | 0 |
| 1707842220 | 27121.71 | 188.35 | 0.70 | 26933.36 | 27124.48 | 26682.66 | 0 |
| 1707756000 | 26933.36 | -40.15 | -0.15 | 27226.98 | 27226.98 | 26663.23 | 0 |
| 1707496620 | 26973.51 | -549.7 | -2.00 | 27814.07 | 27844.59 | 26871.01 | 0 |
| 1707410220 | 27523.21 | -150.98 | -0.55 | 27627.02 | 28218.52 | 27190.74 | 0 |
| 1707323820 | 27674.19 | 271.43 | 0.99 | 27402.76 | 27859.77 | 27283.61 | 0 |
| 1707237420 | 27402.76 | 191.12 | 0.70 | 27225.51 | 27710.26 | 27225.51 | 0 |
| 1707151200 | 27211.64 | -412.77 | -1.49 | 27556.51 | 27801.66 | 27066.21 | 0 |
| 1706891820 | 27624.41 | -494.38 | -1.76 | 28215.74 | 28264.22 | 27484.54 | 0 |
| 1706805420 | 28118.79 | 477.73 | 1.73 | 27641.06 | 28118.79 | 27502.49 | 0 |
| 1706719020 | 27641.06 | 195.37 | 0.71 | 27348.74 | 27730.99 | 27192.21 | 0 |
| 1706632620 | 27445.69 | -44.4 | -0.16 | 27490.09 | 27490.09 | 27188.14 | 0 |
| 1706546400 | 27490.09 | 26.28 | 0.10 | 27463.81 | 27632.74 | 27242.16 | 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
