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 | 49 | 0.121748204835 | 40247 | 41386 | 40135 | 0 | 0 | IX |
| 4 | 1049 | 2.67281575662 | 39247 | 41386 | 38901 | 0 | 0 | IX |
| 12 | 1986 | 5.18402505873 | 38310 | 41386 | 37722 | 0 | 0 | IX |
| 26 | 2327 | 6.12868392636 | 37969 | 41386 | 37340 | 0 | 0 | IX |
| 52 | 5025 | 14.2468316747 | 35271 | 41386 | 32321 | 0 | 0 | IX |
| 156 | 5519 | 15.8696839865 | 34777 | 41386 | 28659 | 0 | 0 | IX |
| 260 | 13119 | 48.2724362512 | 27177 | 41386 | 4071 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424540 | 40269 | -431 | -1.06 | 40537 | 40718 | 40195 | 0 |
| 1721338140 | 40700 | -550 | -1.33 | 41068 | 41386 | 40605 | 0 |
| 1721251740 | 41250 | 289 | 0.71 | 40856 | 41270 | 40807 | 0 |
| 1721165400 | 40961 | 709 | 1.76 | 40386 | 40998.5 | 40180 | 0 |
| 1721078940 | 40252 | 228 | 0.57 | 40247 | 40358 | 40135 | 0 |
| 1720819740 | 40024 | 227 | 0.57 | 39886 | 40269 | 39766 | 0 |
| 1720733340 | 39797 | 97 | 0.24 | 39750 | 39889 | 39631 | 0 |
| 1720646940 | 39700 | 408 | 1.04 | 39294 | 39746 | 39263.03 | 0 |
| 1720560600 | 39292 | -59 | -0.15 | 39322 | 39504 | 39147 | 0 |
| 1720474200 | 39351 | 11 | 0.03 | 39441 | 39673.2 | 39278 | 0 |
| 1720214940 | 39340 | 89.82 | 0.23 | 39319 | 39400 | 39165 | 0 |
| 1720040640 | 39250.18 | -40.75 | -0.10 | 39373 | 39405.5 | 39214.01 | 0 |
| 1719955740 | 39290.93 | 153.93 | 0.39 | 39079 | 39329 | 38992 | 0 |
| 1719869340 | 39137 | -22 | -0.06 | 39208 | 39429 | 39026 | 0 |
| 1719610140 | 39159 | 28 | 0.07 | 39137 | 39431.99 | 38920 | 0 |
| 1719523740 | 39131 | 57 | 0.15 | 39061 | 39239 | 39015.6 | 0 |
| 1719437340 | 39074 | -17 | -0.04 | 39009 | 39173 | 38901 | 0 |
| 1719350940 | 39091 | -328 | -0.83 | 39356 | 39525 | 38982 | 0 |
| 1719264540 | 39419 | 281 | 0.72 | 39247 | 39559 | 39190 | 0 |
| 1719005340 | 39138 | -58 | -0.15 | 39167 | 39247 | 39046 | 0 |
| 1718919000 | 39196 | 268 | 0.69 | 38874 | 39311 | 38838 | 0 |
| 1718746200 | 38928 | 52 | 0.13 | 38891 | 39019 | 38802 | 0 |
| 1718659740 | 38876 | 261 | 0.68 | 38525 | 38921 | 38498 | 0 |
| 1718400540 | 38615 | -73 | -0.19 | 38462 | 38654 | 38350 | 0 |
| 1718314200 | 38688 | -75 | -0.19 | 38682 | 38771 | 38459 | 0 |
| 1718227740 | 38763 | -15 | -0.04 | 39158 | 39194 | 38669 | 0 |
| 1718141340 | 38778 | -121 | -0.31 | 38766 | 38820 | 38489.71 | 0 |
| 1718054940 | 38899 | 49 | 0.13 | 38803 | 38936 | 38719 | 0 |
| 1717795740 | 38850 | -80 | -0.21 | 38888 | 39162 | 38715 | 0 |
| 1717709340 | 38930 | 93.01 | 0.24 | 38881 | 39059 | 38778.5 | 0 |
| 1717622940 | 38836.99 | 85.99 | 0.22 | 38860 | 38897 | 38596.99 | 0 |
| 1717536540 | 38751 | 139 | 0.36 | 38500 | 38837.83 | 38403 | 0 |
| 1717450140 | 38612 | -155 | -0.40 | 38787 | 38824 | 38293 | 0 |
| 1717190940 | 38767 | 656.84 | 1.72 | 38198 | 38802 | 38089 | 0 |
| 1717104540 | 38110.16 | -69.84 | -0.18 | 38137 | 38240 | 38041 | 0 |
| 1717018200 | 38180 | -645 | -1.66 | 38531 | 38702 | 38146 | 0 |
| 1716931740 | 38825 | -240 | -0.61 | 38981 | 39099 | 38702 | 0 |
| 1716586140 | 39065 | -11 | -0.03 | 39122 | 39225.1 | 39016 | 0 |
| 1716499740 | 39076 | -531.51 | -1.34 | 39706 | 39793.9 | 39025 | 0 |
| 1716413340 | 39607.51 | -270.49 | -0.68 | 39795 | 39884.51 | 39551 | 0 |
| 1716326940 | 39878 | 76 | 0.19 | 39832 | 39906 | 39776.97 | 0 |
| 1716240540 | 39802 | -186 | -0.47 | 39977 | 40072 | 39782 | 0 |
| 1715981340 | 39988 | 84 | 0.21 | 39911 | 40002 | 39820 | 0 |
| 1715894940 | 39904 | -14 | -0.04 | 39975 | 40099.5 | 39873.12 | 0 |
| 1715808540 | 39918 | 350 | 0.88 | 39724 | 39950 | 39558 | 0 |
| 1715722200 | 39568 | 122 | 0.31 | 39454 | 39624.5 | 39334 | 0 |
| 1715635740 | 39446 | -49 | -0.12 | 39638 | 39661 | 39407 | 0 |
| 1715376540 | 39495 | 62 | 0.16 | 39525 | 39589.89 | 39409.58 | 0 |
| 1715290140 | 39433 | 390 | 1.00 | 39011 | 39457 | 38972 | 0 |
| 1715203740 | 39043 | 174 | 0.45 | 38834 | 39091 | 38800 | 0 |
| 1715117340 | 38869 | 32 | 0.08 | 38917 | 38975 | 38834 | 0 |
| 1715030940 | 38837 | 140 | 0.36 | 38832 | 38874 | 38683 | 0 |
| 1714771740 | 38697 | 267 | 0.69 | 38714 | 38799 | 38470 | 0 |
| 1714685400 | 38430 | 455 | 1.20 | 38115 | 38475 | 37890 | 0 |
| 1714598940 | 37975 | 176 | 0.47 | 37838 | 38348 | 37722 | 0 |
| 1714512600 | 37799 | -571 | -1.49 | 38246 | 38365 | 37765 | 0 |
| 1714426140 | 38370 | 115 | 0.30 | 38310 | 38403 | 38207 | 0 |
| 1714166940 | 38255 | 120 | 0.31 | 38075 | 38334 | 38053 | 0 |
| 1714080540 | 38135 | -185 | -0.48 | 37979 | 38444 | 37748 | 0 |
| 1713994140 | 38320 | -203 | -0.53 | 38487 | 38573 | 38302.01 | 0 |
| 1713907800 | 38523 | 266 | 0.70 | 38369 | 38559 | 38255 | 0 |
| 1713821340 | 38257 | 297 | 0.78 | 38173 | 38444 | 37981 | 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
