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 | 672.77 | 3.08345169494 | 21818.73 | 22531.06 | 21678.79 | 0 | 0 | IX |
| 4 | 97.5 | 0.435384477985 | 22394 | 22531.06 | 21346 | 0 | 0 | IX |
| 12 | 1004.21 | 4.67350698948 | 21487.29 | 22773.1 | 21237.26 | 0 | 0 | IX |
| 26 | 3727.58 | 19.865678387 | 18763.92 | 22773.1 | 18676.96 | 0 | 0 | IX |
| 52 | 5257.42 | 30.5059509994 | 17234.08 | 22773.1 | 17130.59 | 0 | 0 | IX |
| 156 | 5245.84 | 30.4183197396 | 17245.66 | 22773.1 | 14160.95 | 0 | 0 | IX |
| 260 | 11562.27 | 105.792173831 | 10929.23 | 22773.1 | 8951.92 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715099400 | 22530.01 | 328.43 | 1.48 | 22477.96 | 22531.06 | 22472.92 | 0 |
| 1714753800 | 22201.58 | 424.85 | 1.95 | 21895.77 | 22225.49 | 21895.77 | 0 |
| 1714667400 | 21776.73 | 47.29 | 0.22 | 21689.84 | 21864.65 | 21678.79 | 0 |
| 1714581000 | 21729.44 | -287.08 | -1.30 | 21818.73 | 21818.73 | 21686.84 | 0 |
| 1714494600 | 22016.52 | -89.3 | -0.40 | 22110.22 | 22157.49 | 21987.35 | 0 |
| 1714408200 | 22105.82 | -43.9 | -0.20 | 22142.1 | 22174.66 | 22070.48 | 0 |
| 1714149000 | 22149.72 | 465.24 | 2.15 | 21765.72 | 22197.91 | 21765.72 | 0 |
| 1714062600 | 21684.48 | -82.97 | -0.38 | 21815.63 | 21815.63 | 21526.62 | 0 |
| 1713976200 | 21767.45 | -72.92 | -0.33 | 21848.77 | 21914.41 | 21755 | 0 |
| 1713889800 | 21840.37 | 333.77 | 1.55 | 21575.59 | 21844.41 | 21575.59 | 0 |
| 1713803400 | 21506.6 | 117.27 | 0.55 | 21346 | 21523.46 | 21346 | 0 |
| 1713544200 | 21389.33 | -378.06 | -1.74 | 21643.93 | 21648.71 | 21389.33 | 0 |
| 1713457800 | 21767.39 | 59.98 | 0.28 | 21700.36 | 21822.92 | 21622.51 | 0 |
| 1713371400 | 21707.41 | -185.84 | -0.85 | 21850.48 | 21975.52 | 21700.8 | 0 |
| 1713285000 | 21893.25 | -273.59 | -1.23 | 21873.55 | 21940.09 | 21817.25 | 0 |
| 1713198600 | 22166.84 | -36.78 | -0.17 | 22149.29 | 22355.71 | 22149.29 | 0 |
| 1712939400 | 22203.62 | -93.46 | -0.42 | 22452.52 | 22452.52 | 22195.21 | 0 |
| 1712853000 | 22297.08 | 107.22 | 0.48 | 22225.57 | 22313.55 | 22154.81 | 0 |
| 1712766600 | 22189.86 | -128.73 | -0.58 | 22394 | 22394 | 22158.54 | 0 |
| 1712680200 | 22318.59 | -73.53 | -0.33 | 22404.06 | 22485.1 | 22174.78 | 0 |
| 1712593800 | 22392.12 | -78.37 | -0.35 | 22428.05 | 22478.29 | 22368.17 | 0 |
| 1712334600 | 22470.49 | -187.73 | -0.83 | 22174.06 | 22485.4 | 22174.06 | 0 |
| 1712248200 | 22658.22 | 57.9 | 0.26 | 22523.56 | 22689.59 | 22523.56 | 0 |
| 1712161800 | 22600.32 | 98.72 | 0.44 | 22561.37 | 22635.84 | 22505.61 | 0 |
| 1712075400 | 22501.6 | -216.36 | -0.95 | 22710.46 | 22710.46 | 22441.29 | 0 |
| 1711647000 | 22717.96 | 123.48 | 0.55 | 22705.94 | 22750.87 | 22686.27 | 0 |
| 1711560600 | 22594.48 | -95.53 | -0.42 | 22581.78 | 22723.17 | 22558.77 | 0 |
| 1711474200 | 22690.01 | -3.71 | -0.02 | 22658.83 | 22721.45 | 22658.83 | 0 |
| 1711387800 | 22693.72 | -66.21 | -0.29 | 22724.98 | 22724.98 | 22602.23 | 0 |
| 1711128600 | 22759.93 | 17.29 | 0.08 | 22688.31 | 22770.31 | 22688.31 | 0 |
| 1711042200 | 22742.64 | 327.44 | 1.46 | 22642.27 | 22773.1 | 22642.27 | 0 |
| 1710955800 | 22415.2 | 11.3 | 0.05 | 22443.27 | 22470.53 | 22397.4 | 0 |
| 1710869400 | 22403.9 | 38.66 | 0.17 | 22308.19 | 22418.85 | 22192.83 | 0 |
| 1710783000 | 22365.24 | 238.34 | 1.08 | 22133.56 | 22499 | 22133.56 | 0 |
| 1710523800 | 22126.9 | -149.66 | -0.67 | 22339.17 | 22339.17 | 22091.18 | 0 |
| 1710437400 | 22276.56 | -126.16 | -0.56 | 22363.19 | 22446.18 | 22258.56 | 0 |
| 1710351000 | 22402.72 | 94.35 | 0.42 | 22404.92 | 22404.92 | 22307.95 | 0 |
| 1710264600 | 22308.37 | 267.6 | 1.21 | 22025.38 | 22349.89 | 22025.38 | 0 |
| 1710178200 | 22040.77 | -134.42 | -0.61 | 22017.42 | 22045.65 | 21931.42 | 0 |
| 1709919000 | 22175.19 | -20.2 | -0.09 | 22211.05 | 22402.21 | 22118.62 | 0 |
| 1709832600 | 22195.39 | 148.3 | 0.67 | 21972.22 | 22209.17 | 21972.22 | 0 |
| 1709746200 | 22047.09 | 169 | 0.77 | 21838.82 | 22050.42 | 21838.82 | 0 |
| 1709659800 | 21878.09 | -225.64 | -1.02 | 22072.52 | 22072.52 | 21792.43 | 0 |
| 1709573400 | 22103.73 | 83.53 | 0.38 | 22075.2 | 22103.73 | 22026.56 | 0 |
| 1709314200 | 22020.2 | 214.89 | 0.99 | 21889.44 | 22023.06 | 21889.44 | 0 |
| 1709227800 | 21805.31 | 30.57 | 0.14 | 21786.61 | 21911.42 | 21749.04 | 0 |
| 1709141400 | 21774.74 | -31.19 | -0.14 | 21870.19 | 21870.19 | 21743.49 | 0 |
| 1709055000 | 21805.93 | -143.11 | -0.65 | 21848.31 | 21851.41 | 21773.07 | 0 |
| 1708968600 | 21949.04 | -31.61 | -0.14 | 21960.11 | 22008.63 | 21914.61 | 0 |
| 1708709400 | 21980.65 | 136.62 | 0.63 | 21929 | 22097.67 | 21909.37 | 0 |
| 1708623000 | 21844.03 | 595.94 | 2.80 | 21352.22 | 21848.35 | 21352.22 | 0 |
| 1708536600 | 21248.09 | -58.73 | -0.28 | 21395.11 | 21395.11 | 21237.26 | 0 |
| 1708450200 | 21306.82 | -262.97 | -1.22 | 21569.79 | 21569.79 | 21298.74 | 0 |
| 1708363800 | 21569.79 | -137.89 | -0.64 | 21569.79 | 21569.79 | 21569.79 | 0 |
| 1708104600 | 21707.68 | 77.17 | 0.36 | 21662.58 | 21718.05 | 21573.87 | 0 |
| 1708018200 | 21630.51 | 101 | 0.47 | 21669.6 | 21669.6 | 21583.3 | 0 |
| 1707931800 | 21529.51 | 30.75 | 0.14 | 21487.29 | 21652.64 | 21482.62 | 0 |
| 1707845400 | 21498.76 | -328.98 | -1.51 | 21722.91 | 21722.91 | 21433.42 | 0 |
| 1707759000 | 21827.74 | 100.24 | 0.46 | 21785.34 | 21865.11 | 21725.1 | 0 |
| 1707499800 | 21727.5 | 151.79 | 0.70 | 21577.72 | 21736.88 | 21577.72 | 0 |
| 1707413400 | 21575.71 | 45.35 | 0.21 | 21574.98 | 21602.97 | 21546.14 | 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
