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 | 503.98 | 1.1062496145 | 45557.53 | 46283.24 | 45124.92 | 0 | 0 | IX |
| 4 | -183.07 | -0.395873419112 | 46244.58 | 47935.45 | 45124.92 | 0 | 0 | IX |
| 12 | -1441.18 | -3.03389134384 | 47502.69 | 48968.66 | 43535.85 | 0 | 0 | IX |
| 26 | -1066.79 | -2.26358684697 | 47128.3 | 48968.66 | 43535.85 | 0 | 0 | IX |
| 52 | 4907.2 | 11.9239029885 | 41154.31 | 48968.66 | 37463.49 | 0 | 0 | IX |
| 156 | -2743.74 | -5.62181322706 | 48805.25 | 52160.34 | 33431.58 | 0 | 0 | IX |
| 260 | 8376.8 | 22.2286439248 | 37684.71 | 52160.34 | 25215.75 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726587600 | 46060.91 | 123.28 | 0.27 | 45997.17 | 46283.24 | 45964.69 | 0 |
| 1726501200 | 45937.63 | -125.58 | -0.27 | 45965.9 | 46031.97 | 45836.18 | 0 |
| 1726242000 | 46063.21 | 459.41 | 1.01 | 45715.33 | 46165.72 | 45691.92 | 0 |
| 1726155600 | 45603.8 | 362.6 | 0.80 | 45577.22 | 45894.91 | 45394.92 | 0 |
| 1726069200 | 45241.2 | -252.88 | -0.56 | 45557.53 | 45792.27 | 45124.92 | 0 |
| 1725982800 | 45494.08 | -194.98 | -0.43 | 45663.26 | 45955.32 | 45382.57 | 0 |
| 1725896400 | 45689.06 | 328.56 | 0.72 | 45579.97 | 45824.32 | 45547.97 | 0 |
| 1725637200 | 45360.5 | -606.03 | -1.32 | 45940.79 | 46136.59 | 45360.5 | 0 |
| 1725550800 | 45966.53 | -372.02 | -0.80 | 46315.94 | 46386.84 | 45966.53 | 0 |
| 1725464400 | 46338.55 | -188.91 | -0.41 | 46069.4 | 46443.27 | 45986.89 | 0 |
| 1725378000 | 46527.46 | -749.55 | -1.59 | 47331.37 | 47359.69 | 46447.2 | 0 |
| 1725291600 | 47277.01 | -548 | -1.15 | 47917.55 | 47935.45 | 47251.42 | 0 |
| 1725032400 | 47825.01 | 445.13 | 0.94 | 47400.54 | 47825.01 | 47362.78 | 0 |
| 1724946000 | 47379.88 | 223.1 | 0.47 | 47138.51 | 47418.32 | 47128.38 | 0 |
| 1724859600 | 47156.78 | 190.42 | 0.41 | 47018.1 | 47239.21 | 47018.1 | 0 |
| 1724773200 | 46966.36 | 48 | 0.10 | 46946.46 | 47029.16 | 46863.5 | 0 |
| 1724686800 | 46918.36 | -110.88 | -0.24 | 46981.69 | 47039.24 | 46848.35 | 0 |
| 1724427600 | 47029.24 | 572.95 | 1.23 | 46524.4 | 47029.24 | 46524.4 | 0 |
| 1724341200 | 46456.29 | -83.9 | -0.18 | 46592.14 | 46716.24 | 46456.29 | 0 |
| 1724254800 | 46540.19 | 385 | 0.83 | 46244.58 | 46540.19 | 46244.58 | 0 |
| 1724168400 | 46155.19 | -196.77 | -0.42 | 46425.11 | 46592.22 | 46155.19 | 0 |
| 1724082000 | 46351.96 | 226.04 | 0.49 | 46178.69 | 46467.95 | 46178.69 | 0 |
| 1723822800 | 46125.92 | 508.37 | 1.11 | 46069.72 | 46311.94 | 45945.61 | 0 |
| 1723650000 | 45617.55 | 410.79 | 0.91 | 45366.4 | 45708.07 | 45314.75 | 0 |
| 1723563600 | 45206.76 | 85.18 | 0.19 | 45286.51 | 45309.5 | 44922.12 | 0 |
| 1723477200 | 45121.58 | 184.54 | 0.41 | 45081.37 | 45287.32 | 45017.3 | 0 |
| 1723218000 | 44937.04 | 160.99 | 0.36 | 45021.56 | 45231.85 | 44804.3 | 0 |
| 1723131600 | 44776.05 | -304.44 | -0.68 | 44837.61 | 44863.47 | 44451.52 | 0 |
| 1723045200 | 45080.49 | 520.73 | 1.17 | 44832.14 | 45294.81 | 44764.5 | 0 |
| 1722958800 | 44559.76 | 9.71 | 0.02 | 45009.5 | 45097.35 | 44214.03 | 0 |
| 1722872400 | 44550.05 | -972.48 | -2.14 | 43939.67 | 44700.11 | 43535.85 | 0 |
| 1722613200 | 45522.53 | -770.97 | -1.67 | 45911.54 | 46045.01 | 45469.71 | 0 |
| 1722526800 | 46293.5 | -984.15 | -2.08 | 47275.4 | 47280.6 | 46293.5 | 0 |
| 1722440400 | 47277.65 | -184.15 | -0.39 | 47648.37 | 47737.41 | 47277.65 | 0 |
| 1722354000 | 47461.8 | 237.25 | 0.50 | 47310.84 | 47671.54 | 47301.22 | 0 |
| 1722267600 | 47224.55 | -467.48 | -0.98 | 47845.26 | 47894.69 | 47224.55 | 0 |
| 1722008400 | 47692.03 | 290.41 | 0.61 | 47414.51 | 47720.11 | 47231.2 | 0 |
| 1721922000 | 47401.62 | -636.13 | -1.32 | 47766.95 | 47766.95 | 47044.05 | 0 |
| 1721835600 | 48037.75 | -405.45 | -0.84 | 48358.15 | 48427.94 | 48037.75 | 0 |
| 1721749200 | 48443.2 | -75.66 | -0.16 | 48710.85 | 48730.6 | 48411.65 | 0 |
| 1721662800 | 48518.86 | 209.86 | 0.43 | 48235.11 | 48586.43 | 48228.78 | 0 |
| 1721403600 | 48309 | -429.17 | -0.88 | 48489.42 | 48524.7 | 48290.14 | 0 |
| 1721317200 | 48738.17 | 252.14 | 0.52 | 48574.72 | 48872.88 | 48399.48 | 0 |
| 1721230800 | 48486.03 | -229.95 | -0.47 | 48704.65 | 48779.82 | 48315.13 | 0 |
| 1721144400 | 48715.98 | 185.91 | 0.38 | 48468.63 | 48776.44 | 48386.34 | 0 |
| 1721058000 | 48530.07 | -408.61 | -0.83 | 48861.87 | 48861.87 | 48521.17 | 0 |
| 1720798800 | 48938.68 | 495.27 | 1.02 | 48642.1 | 48968.66 | 48497.86 | 0 |
| 1720712400 | 48443.41 | 398.68 | 0.83 | 48138.44 | 48448.17 | 47992.05 | 0 |
| 1720626000 | 48044.73 | 271.97 | 0.57 | 47839.59 | 48094.85 | 47831.46 | 0 |
| 1720539600 | 47772.76 | -205.4 | -0.43 | 48001.5 | 48162.56 | 47707.08 | 0 |
| 1720453200 | 47978.16 | -4.51 | -0.01 | 47942.95 | 48256.93 | 47829.52 | 0 |
| 1720194000 | 47982.67 | 227.56 | 0.48 | 47764.75 | 48047.72 | 47708.83 | 0 |
| 1720107600 | 47755.11 | 232.82 | 0.49 | 47612.01 | 47775.55 | 47573.11 | 0 |
| 1720021200 | 47522.29 | 652.66 | 1.39 | 47102.1 | 47696.23 | 47071.61 | 0 |
| 1719934800 | 46869.63 | -177.96 | -0.38 | 46938.32 | 46938.32 | 46522.51 | 0 |
| 1719848400 | 47047.59 | 213.35 | 0.46 | 47180.55 | 47430.89 | 46969.97 | 0 |
| 1719589200 | 46834.24 | -79.87 | -0.17 | 47092.03 | 47233.2 | 46834.24 | 0 |
| 1719502800 | 46914.11 | 33.26 | 0.07 | 46914.48 | 47028.14 | 46795.79 | 0 |
| 1719416400 | 46880.85 | -411.75 | -0.87 | 47502.69 | 47502.69 | 46796.13 | 0 |
| 1719330000 | 47292.6 | -547.35 | -1.14 | 47736.75 | 47744.17 | 47230.89 | 0 |
| 1719243600 | 47839.95 | 680.73 | 1.44 | 47157.48 | 47839.95 | 47115.02 | 0 |
| 1718984400 | 47159.22 | -432.06 | -0.91 | 47473.4 | 47487.91 | 46930.29 | 0 |
| 1718898000 | 47591.28 | 747.76 | 1.60 | 46903.5 | 47640.98 | 46900.65 | 0 |
| 1718811600 | 46843.52 | -373.1 | -0.79 | 47270.2 | 47270.2 | 46812.02 | 0 |
| 1718725200 | 47216.62 | 573.08 | 1.23 | 46890.06 | 47216.62 | 46731.42 | 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
