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 | 121.47 | 0.89341599411 | 13596.13 | 13961.94 | 13548.9 | 0 | 0 | IX |
| 4 | -216.78 | -1.55572045545 | 13934.38 | 14114.24 | 13227.88 | 0 | 0 | IX |
| 12 | -678.91 | -4.71579570326 | 14396.51 | 14729.15 | 12940.72 | 0 | 0 | IX |
| 26 | -269.25 | -1.92502243178 | 13986.85 | 15337.24 | 12940.72 | 0 | 0 | IX |
| 52 | 803.66 | 6.2231975679 | 12913.94 | 15337.24 | 11973.73 | 0 | 0 | IX |
| 156 | -3172.1 | -18.7812690575 | 16889.7 | 17450.14 | 10102.75 | 0 | 0 | IX |
| 260 | 2728.74 | 24.83187519 | 10988.86 | 17450.14 | 7841.39 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 13714.87 | 48.09 | 0.35 | 13720.46 | 13781.63 | 13681.31 | 0 |
| 1727109000 | 13666.78 | -4.24 | -0.03 | 13690.69 | 13723.09 | 13597.4 | 0 |
| 1726849800 | 13671.02 | -259.1 | -1.86 | 13918.19 | 13918.19 | 13671.02 | 0 |
| 1726763400 | 13930.12 | 328.14 | 2.41 | 13803.98 | 13961.94 | 13803.98 | 0 |
| 1726677000 | 13601.98 | 22.82 | 0.17 | 13596.13 | 13619.72 | 13548.9 | 0 |
| 1726590600 | 13579.16 | 116.19 | 0.86 | 13517.27 | 13651.25 | 13509.66 | 0 |
| 1726504200 | 13462.97 | -77.46 | -0.57 | 13531.45 | 13556.81 | 13454.49 | 0 |
| 1726245000 | 13540.43 | 223.3 | 1.68 | 13347.23 | 13565.61 | 13347.23 | 0 |
| 1726158600 | 13317.13 | 68.66 | 0.52 | 13420.44 | 13446.63 | 13273.54 | 0 |
| 1726072200 | 13248.47 | -80.42 | -0.60 | 13369.67 | 13445.39 | 13227.88 | 0 |
| 1725985800 | 13328.89 | -43.05 | -0.32 | 13397.5 | 13450.19 | 13283.45 | 0 |
| 1725899400 | 13371.94 | 30.9 | 0.23 | 13372.98 | 13426.61 | 13351.53 | 0 |
| 1725640200 | 13341.04 | -299.38 | -2.19 | 13637.77 | 13640.82 | 13341.04 | 0 |
| 1725553800 | 13640.42 | 21.09 | 0.15 | 13590.81 | 13751.17 | 13590.81 | 0 |
| 1725467400 | 13619.33 | -61.69 | -0.45 | 13505.69 | 13656.18 | 13505.52 | 0 |
| 1725381000 | 13681.02 | -283.64 | -2.03 | 13959.93 | 13986.49 | 13660.73 | 0 |
| 1725294600 | 13964.66 | -94.04 | -0.67 | 14083.65 | 14083.65 | 13887.97 | 0 |
| 1725035400 | 14058.7 | 43.72 | 0.31 | 14011.24 | 14114.24 | 13999.12 | 0 |
| 1724949000 | 14014.98 | 120.14 | 0.86 | 13876.77 | 14043.97 | 13876.62 | 0 |
| 1724862600 | 13894.84 | -21.8 | -0.16 | 13934.38 | 13955.07 | 13884.23 | 0 |
| 1724776200 | 13916.64 | -32.3 | -0.23 | 13953 | 13988.56 | 13902.24 | 0 |
| 1724689800 | 13948.94 | 1.37 | 0.01 | 13917.91 | 13998.49 | 13891.98 | 0 |
| 1724430600 | 13947.57 | 91.82 | 0.66 | 13894.98 | 13960.38 | 13840.21 | 0 |
| 1724344200 | 13855.75 | -69.17 | -0.50 | 13920.42 | 13973.71 | 13855.75 | 0 |
| 1724257800 | 13924.92 | 128.35 | 0.93 | 13787.59 | 13937.72 | 13777.42 | 0 |
| 1724171400 | 13796.57 | -144.82 | -1.04 | 13979.02 | 13988.94 | 13796.57 | 0 |
| 1724085000 | 13941.39 | 71.85 | 0.52 | 13863.91 | 13961.93 | 13860.78 | 0 |
| 1723825800 | 13869.54 | 23.77 | 0.17 | 13894.82 | 13941.43 | 13801.74 | 0 |
| 1723739400 | 13845.77 | 229.02 | 1.68 | 13669.96 | 13855.57 | 13644.68 | 0 |
| 1723653000 | 13616.75 | -30.89 | -0.23 | 13694.45 | 13723.05 | 13589.86 | 0 |
| 1723566600 | 13647.64 | 19.76 | 0.14 | 13648.74 | 13657.51 | 13509.97 | 0 |
| 1723480200 | 13627.88 | 3.23 | 0.02 | 13647.21 | 13719.37 | 13619.47 | 0 |
| 1723221000 | 13624.65 | 73.67 | 0.54 | 13549.23 | 13750.94 | 13549.19 | 0 |
| 1723134600 | 13550.98 | -64.11 | -0.47 | 13577.76 | 13586.74 | 13397.18 | 0 |
| 1723048200 | 13615.09 | 199.46 | 1.49 | 13470.36 | 13655.74 | 13470.36 | 0 |
| 1722961800 | 13415.63 | 67.42 | 0.51 | 13383.45 | 13526.33 | 13267.04 | 0 |
| 1722875400 | 13348.21 | -359.11 | -2.62 | 13580.13 | 13580.13 | 12940.72 | 0 |
| 1722616200 | 13707.32 | -348.16 | -2.48 | 13897.67 | 13897.67 | 13673.69 | 0 |
| 1722529800 | 14055.48 | -230.99 | -1.62 | 14292.42 | 14335.48 | 14045.66 | 0 |
| 1722443400 | 14286.47 | 39.33 | 0.28 | 14288.54 | 14392.65 | 14282.59 | 0 |
| 1722357000 | 14247.14 | 125.03 | 0.89 | 14130.13 | 14281.38 | 14130.13 | 0 |
| 1722270600 | 14122.11 | -11.93 | -0.08 | 14182.59 | 14214.96 | 14107.16 | 0 |
| 1722011400 | 14134.04 | 101.78 | 0.73 | 14040.14 | 14171.92 | 14003.31 | 0 |
| 1721925000 | 14032.26 | -131.1 | -0.93 | 14057.69 | 14057.69 | 13839.09 | 0 |
| 1721838600 | 14163.36 | -127.34 | -0.89 | 14253.73 | 14319.38 | 14162.16 | 0 |
| 1721752200 | 14290.7 | -219.88 | -1.52 | 14544.81 | 14549.95 | 14245.87 | 0 |
| 1721665800 | 14510.58 | 153.01 | 1.07 | 14031.72 | 14577.27 | 14031.72 | 0 |
| 1721406600 | 14357.57 | -147.43 | -1.02 | 14491.94 | 14500.11 | 14357.57 | 0 |
| 1721320200 | 14505 | -1.73 | -0.01 | 14526.96 | 14607.84 | 14462.14 | 0 |
| 1721233800 | 14506.73 | -117.65 | -0.80 | 14587.59 | 14627.87 | 14497.13 | 0 |
| 1721147400 | 14624.38 | 53.72 | 0.37 | 14533.86 | 14634.21 | 14502.39 | 0 |
| 1721061000 | 14570.66 | -114.3 | -0.78 | 14673.61 | 14685.72 | 14535.25 | 0 |
| 1720801800 | 14684.96 | 17.14 | 0.12 | 14686.62 | 14714.05 | 14594.59 | 0 |
| 1720715400 | 14667.82 | 229.95 | 1.59 | 14478.54 | 14676.91 | 14470.1 | 0 |
| 1720629000 | 14437.87 | 114.23 | 0.80 | 14369.95 | 14443.95 | 14352.43 | 0 |
| 1720542600 | 14323.64 | -299.15 | -2.05 | 14606.65 | 14616.68 | 14323.64 | 0 |
| 1720456200 | 14622.79 | -9.98 | -0.07 | 14629.52 | 14729.15 | 14598.98 | 0 |
| 1720197000 | 14632.77 | 58.42 | 0.40 | 14608.26 | 14688.47 | 14564.54 | 0 |
| 1720110600 | 14574.35 | 89.52 | 0.62 | 14534.95 | 14574.35 | 14520.74 | 0 |
| 1720024200 | 14484.83 | 131.15 | 0.91 | 14396.51 | 14500.06 | 14388.36 | 0 |
| 1719937800 | 14353.68 | -67.77 | -0.47 | 14415 | 14429.52 | 14300.02 | 0 |
| 1719851400 | 14421.45 | 103.9 | 0.73 | 14409.24 | 14542.32 | 14409.24 | 0 |
| 1719592200 | 14317.55 | -33.87 | -0.24 | 14377.02 | 14419.12 | 14305.63 | 0 |
| 1719505800 | 14351.42 | 54.03 | 0.38 | 14294.12 | 14404.25 | 14290.09 | 0 |
| 1719419400 | 14297.39 | -116.67 | -0.81 | 14453.36 | 14525.33 | 14274.65 | 0 |
| 1719333000 | 14414.06 | -136.25 | -0.94 | 14512.74 | 14512.74 | 14351.49 | 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
