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 | 0 | 0 | 0 | 22759.53 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 22759.53 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 22759.53 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 22759.53 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 22759.53 | 0 | 0 | 0 | IX |
| 156 | -4282.01 | -15.8792924423 | 26966 | 27815.87 | 18550.8 | 94840492 | 23655.9401014 | IX |
| 260 | 5187.85 | 29.6513973939 | 17496.14 | 27815.87 | 10949.82 | 103249916 | 21261.0856304 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 22683.99 | 293.5 | 1.31 | 22390.96 | 22759.53 | 22390.96 | 0 |
| 1714080540 | 22390.49 | -18.74 | -0.08 | 22409.23 | 22409.23 | 22174.8 | 0 |
| 1713994200 | 22409.23 | -23.38 | -0.10 | 22432.61 | 22525.78 | 22397.86 | 0 |
| 1713907800 | 22432.61 | -184.59 | -0.82 | 22617.6 | 22617.6 | 22323.74 | 0 |
| 1713821340 | 22617.2 | 8.88 | 0.04 | 22609.12 | 22752.4 | 22473.24 | 0 |
| 1713562200 | 22608.32 | 73.23 | 0.32 | 22535.53 | 22713.63 | 22474.8 | 0 |
| 1713475800 | 22535.09 | 1.27 | 0.01 | 22533.34 | 22648.3 | 22373.24 | 0 |
| 1713389400 | 22533.82 | -198.3 | -0.87 | 22732.01 | 22871.63 | 22477.78 | 0 |
| 1713302940 | 22732.12 | -49.02 | -0.22 | 22780.6 | 22823.32 | 22570.09 | 0 |
| 1713216600 | 22781.14 | 107.74 | 0.48 | 22673.36 | 23002.83 | 22613.41 | 0 |
| 1712957400 | 22673.4 | -415.69 | -1.80 | 23088.52 | 23088.52 | 22593.28 | 0 |
| 1712870940 | 23089.09 | -47.89 | -0.21 | 23136.87 | 23142.13 | 22954.65 | 0 |
| 1712784540 | 23136.98 | -315.46 | -1.35 | 23452.84 | 23452.84 | 23085.31 | 0 |
| 1712698140 | 23452.44 | 254.09 | 1.10 | 23198.41 | 23456.83 | 23198.41 | 0 |
| 1712611740 | 23198.35 | 221.46 | 0.96 | 22976.46 | 23235.28 | 22948.33 | 0 |
| 1712352600 | 22976.89 | -208.56 | -0.90 | 23184.18 | 23201.53 | 22879.79 | 0 |
| 1712266140 | 23185.45 | 31.92 | 0.14 | 23153.56 | 23495.39 | 23111.7 | 0 |
| 1712179740 | 23153.53 | 13.17 | 0.06 | 23139.42 | 23275.64 | 22819.77 | 0 |
| 1712093400 | 23140.36 | 13.14 | 0.06 | 23125.75 | 23140.36 | 23005.97 | 0 |
| 1712006940 | 23127.22 | -205.89 | -0.88 | 23333.11 | 23368.71 | 23064.75 | 0 |
| 1711661400 | 23333.11 | 67.1 | 0.29 | 23265.77 | 23385.85 | 23169.85 | 0 |
| 1711574940 | 23266.01 | 92.29 | 0.40 | 23174.36 | 23277.5 | 23100.15 | 0 |
| 1711488540 | 23173.72 | 39.68 | 0.17 | 23134.99 | 23244.85 | 23097.78 | 0 |
| 1711402140 | 23134.04 | -191.33 | -0.82 | 23326.14 | 23349.85 | 23120.36 | 0 |
| 1711143000 | 23325.37 | -115.9 | -0.49 | 23441.2 | 23441.2 | 23271.71 | 0 |
| 1711056600 | 23441.27 | 11.56 | 0.05 | 23429.39 | 23510.41 | 23362.39 | 0 |
| 1710970200 | 23429.71 | 216.46 | 0.93 | 23213.25 | 23429.71 | 23177.54 | 0 |
| 1710883740 | 23213.25 | 362.75 | 1.59 | 22850.5 | 23232.6 | 22850.5 | 0 |
| 1710797400 | 22850.5 | 44.68 | 0.20 | 22805.93 | 22870.93 | 22686.56 | 0 |
| 1710538200 | 22805.82 | -167.78 | -0.73 | 22973.91 | 23068.53 | 22795.01 | 0 |
| 1710451740 | 22973.6 | 88.95 | 0.39 | 22884.44 | 22976.38 | 22785.42 | 0 |
| 1710365400 | 22884.65 | 178.16 | 0.78 | 22706.43 | 22962.34 | 22672.89 | 0 |
| 1710278940 | 22706.49 | 268.04 | 1.19 | 22438.98 | 22766.57 | 22427.38 | 0 |
| 1710192600 | 22438.45 | -48.81 | -0.22 | 22486.91 | 22521.81 | 22363.2 | 0 |
| 1709933400 | 22487.26 | 195.64 | 0.88 | 22290.45 | 22487.26 | 22203.79 | 0 |
| 1709847000 | 22291.62 | -25.64 | -0.11 | 22317.22 | 22358 | 22165.6 | 0 |
| 1709760540 | 22317.26 | -146.35 | -0.65 | 22463.61 | 22574.52 | 22257.44 | 0 |
| 1709674200 | 22463.61 | 178.12 | 0.80 | 22286.6 | 22546.03 | 22269.3 | 0 |
| 1709587740 | 22285.49 | 28.51 | 0.13 | 22252.87 | 22350.33 | 22107.66 | 0 |
| 1709328600 | 22256.98 | 173.42 | 0.79 | 22083.69 | 22343.13 | 22075.82 | 0 |
| 1709242200 | 22083.56 | -257.14 | -1.15 | 22340.42 | 22341.21 | 21983.27 | 0 |
| 1709155800 | 22340.7 | 1.94 | 0.01 | 22338.76 | 22506.9 | 22302.51 | 0 |
| 1709069400 | 22338.76 | 542.47 | 2.49 | 21800.25 | 22348.04 | 21800.25 | 0 |
| 1708983000 | 21796.29 | 269.6 | 1.25 | 21525.36 | 21855.23 | 21492.27 | 0 |
| 1708723800 | 21526.69 | -143.4 | -0.66 | 21670.12 | 21742.66 | 21483.99 | 0 |
| 1708637400 | 21670.09 | -9.98 | -0.05 | 21680.17 | 21787.72 | 21602.48 | 0 |
| 1708550940 | 21680.07 | 281.29 | 1.31 | 21398.78 | 21692.15 | 21322.26 | 0 |
| 1708464600 | 21398.78 | 201.14 | 0.95 | 21187.81 | 21424.54 | 21090.83 | 0 |
| 1708378200 | 21197.64 | -12.41 | -0.06 | 21203.9 | 21203.9 | 21022.53 | 0 |
| 1708119000 | 21210.05 | 144.58 | 0.69 | 21065.49 | 21302.27 | 21036.6 | 0 |
| 1708032600 | 21065.47 | 20.64 | 0.10 | 21045.36 | 21226.06 | 21045.36 | 0 |
| 1707946200 | 21044.83 | -98.05 | -0.46 | 21143.09 | 21147.76 | 20955.93 | 0 |
| 1707514200 | 21142.88 | -140.99 | -0.66 | 21282.55 | 21380.01 | 21094.06 | 0 |
| 1707427800 | 21283.87 | -222.54 | -1.03 | 21506.41 | 21506.41 | 21169.83 | 0 |
| 1707341400 | 21506.41 | -13.17 | -0.06 | 21519.66 | 21616.91 | 21447.17 | 0 |
| 1707255000 | 21519.58 | 311.37 | 1.47 | 21208.64 | 21571.63 | 21208.64 | 0 |
| 1707168600 | 21208.21 | 104.07 | 0.49 | 21103.71 | 21258.68 | 20991.3 | 0 |
| 1706909400 | 21104.14 | -54.38 | -0.26 | 21158.52 | 21321.5 | 20932.82 | 0 |
| 1706822940 | 21158.52 | -14.33 | -0.07 | 21172.88 | 21196.87 | 21008.28 | 0 |
| 1706736600 | 21172.85 | 6.92 | 0.03 | 21165.93 | 21479.91 | 21161.64 | 0 |
| 1706650200 | 21165.93 | -165.96 | -0.78 | 21331.89 | 21333.2 | 21095.62 | 0 |
| 1706563800 | 21331.89 | -260.29 | -1.21 | 21592.18 | 21592.18 | 21289.06 | 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
