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 | -287.31 | -1.52741435241 | 18810.22 | 18920.23 | 18161.98 | 0 | 0 | IX |
| 4 | -1435.98 | -7.19468868259 | 19958.89 | 20107.65 | 18161.98 | 0 | 0 | IX |
| 12 | -1998.15 | -9.73707011236 | 20521.06 | 20750.92 | 18161.98 | 0 | 0 | IX |
| 26 | -2758.75 | -12.9630395373 | 21281.66 | 21688.36 | 18161.98 | 0 | 0 | IX |
| 52 | -675.68 | -3.51942512445 | 19198.59 | 22900.89 | 18161.98 | 0 | 0 | IX |
| 156 | -3746.63 | -16.824011632 | 22269.54 | 22900.89 | 15272.51 | 0 | 0 | IX |
| 260 | 2420.68 | 15.0331972652 | 16102.23 | 22900.89 | 9242.9 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732293600 | 18522.91 | 227.33 | 1.24 | 18382.63 | 18536.03 | 18190.04 | 0 |
| 1732207200 | 18295.58 | -189.29 | -1.02 | 18464.08 | 18501.99 | 18161.98 | 0 |
| 1732120800 | 18484.87 | -95.02 | -0.51 | 18659.43 | 18681.41 | 18459.59 | 0 |
| 1732034400 | 18579.89 | -202.54 | -1.08 | 18833.86 | 18895.8 | 18376.71 | 0 |
| 1731948000 | 18782.43 | -15.22 | -0.08 | 18804.31 | 18873.59 | 18616.95 | 0 |
| 1731688800 | 18797.65 | -113.22 | -0.60 | 18810.22 | 18920.23 | 18758.42 | 0 |
| 1731602400 | 18910.87 | 206.26 | 1.10 | 18738.81 | 18919.19 | 18656.04 | 0 |
| 1731516000 | 18704.61 | 16.34 | 0.09 | 18649.88 | 18783.88 | 18549.35 | 0 |
| 1731429600 | 18688.27 | -512.86 | -2.67 | 19046.9 | 19068.88 | 18639.19 | 0 |
| 1731343200 | 19201.13 | 97 | 0.51 | 19183.52 | 19243.78 | 19041.69 | 0 |
| 1731084000 | 19104.13 | -125.27 | -0.65 | 19242.06 | 19243.44 | 18942.92 | 0 |
| 1730997600 | 19229.4 | 470.25 | 2.51 | 18837.36 | 19272.8 | 18794.76 | 0 |
| 1730911200 | 18759.15 | -114.37 | -0.61 | 19001.12 | 19200.45 | 18691.56 | 0 |
| 1730824800 | 18873.52 | -185.98 | -0.98 | 19104.77 | 19104.77 | 18832.42 | 0 |
| 1730738400 | 19059.5 | -85.35 | -0.45 | 19146.09 | 19304.09 | 19059.5 | 0 |
| 1730479200 | 19144.85 | 40.54 | 0.21 | 19111.98 | 19205.19 | 19096.6 | 0 |
| 1730392800 | 19104.31 | -225.17 | -1.16 | 19164.16 | 19267.29 | 18988.78 | 0 |
| 1730306400 | 19329.48 | -425.54 | -2.15 | 19681.22 | 19683.14 | 19229.36 | 0 |
| 1730220000 | 19755.02 | -181.87 | -0.91 | 19945.04 | 20019.8 | 19752.35 | 0 |
| 1730133600 | 19936.89 | 57.64 | 0.29 | 20006.14 | 20107.65 | 19904.02 | 0 |
| 1729870800 | 19879.25 | -63.99 | -0.32 | 19958.89 | 19958.89 | 19809.12 | 0 |
| 1729784400 | 19943.24 | 108.3 | 0.55 | 19889.38 | 20125.62 | 19888.81 | 0 |
| 1729698000 | 19834.94 | -52.98 | -0.27 | 19847.67 | 19960.68 | 19823.63 | 0 |
| 1729611600 | 19887.92 | -42.3 | -0.21 | 19959.07 | 20020.71 | 19828.21 | 0 |
| 1729525200 | 19930.22 | -239.36 | -1.19 | 20184.08 | 20245.76 | 19920.17 | 0 |
| 1729266000 | 20169.58 | 223.13 | 1.12 | 20033.78 | 20317.06 | 20024.2 | 0 |
| 1729179600 | 19946.45 | 98.3 | 0.50 | 19858.92 | 20011.18 | 19833.62 | 0 |
| 1729093200 | 19848.15 | 13.53 | 0.07 | 19584.69 | 19852.78 | 19557.32 | 0 |
| 1729006800 | 19834.62 | -19.64 | -0.10 | 19896.71 | 19975.3 | 19781.82 | 0 |
| 1728920400 | 19854.26 | 122.93 | 0.62 | 19770.36 | 19927.31 | 19709.86 | 0 |
| 1728661200 | 19731.33 | 61.49 | 0.31 | 19682.74 | 19740.25 | 19584.31 | 0 |
| 1728574800 | 19669.84 | -19.56 | -0.10 | 19655.67 | 19669.84 | 19519.82 | 0 |
| 1728488400 | 19689.4 | 74.8 | 0.38 | 19632.46 | 19713.31 | 19543.13 | 0 |
| 1728402000 | 19614.6 | -85.35 | -0.43 | 19508.8 | 19614.6 | 19407.98 | 0 |
| 1728315600 | 19699.95 | 64.73 | 0.33 | 19678.33 | 19700.8 | 19473.9 | 0 |
| 1728056400 | 19635.22 | 265.15 | 1.37 | 19341.12 | 19684.1 | 19340.57 | 0 |
| 1727970000 | 19370.07 | -352.89 | -1.79 | 19684.31 | 19687.25 | 19357.39 | 0 |
| 1727883600 | 19722.96 | -29.12 | -0.15 | 19681.85 | 19904.26 | 19646.48 | 0 |
| 1727797200 | 19752.08 | -170.27 | -0.85 | 19983.16 | 20041.54 | 19727.6 | 0 |
| 1727710800 | 19922.35 | -423.41 | -2.08 | 20288.91 | 20303.1 | 19858.07 | 0 |
| 1727451600 | 20345.76 | 495.93 | 2.50 | 19974.28 | 20376.54 | 19974.28 | 0 |
| 1727365200 | 19849.83 | 533.77 | 2.76 | 19532.7 | 19949.9 | 19528.74 | 0 |
| 1727278800 | 19316.06 | -84.29 | -0.43 | 19311.22 | 19451.71 | 19297.47 | 0 |
| 1727192400 | 19400.35 | 101.21 | 0.52 | 19497.01 | 19528.89 | 19369.02 | 0 |
| 1727106000 | 19299.14 | 25.78 | 0.13 | 19190.24 | 19323.61 | 19112.93 | 0 |
| 1726846800 | 19273.36 | -476.2 | -2.41 | 19668.56 | 19672.56 | 19256.59 | 0 |
| 1726760400 | 19749.56 | 464.53 | 2.41 | 19429.89 | 19752.47 | 19422.93 | 0 |
| 1726674000 | 19285.03 | -165.7 | -0.85 | 19422.64 | 19478.75 | 19269.6 | 0 |
| 1726587600 | 19450.73 | -15.16 | -0.08 | 19498.18 | 19579.67 | 19449.09 | 0 |
| 1726501200 | 19465.89 | -100.35 | -0.51 | 19514.12 | 19599.63 | 19426.74 | 0 |
| 1726242000 | 19566.24 | 54.56 | 0.28 | 19549.72 | 19727.92 | 19549.72 | 0 |
| 1726155600 | 19511.68 | 166.79 | 0.86 | 19540.45 | 19606.02 | 19426.99 | 0 |
| 1726069200 | 19344.89 | -38.62 | -0.20 | 19369.4 | 19520.24 | 19286.38 | 0 |
| 1725982800 | 19383.51 | -155.5 | -0.80 | 19544.55 | 19641.14 | 19328.18 | 0 |
| 1725896400 | 19539.01 | 125.64 | 0.65 | 19493.71 | 19640.51 | 19472.08 | 0 |
| 1725637200 | 19413.37 | -306.52 | -1.55 | 19707.63 | 19722.91 | 19394.44 | 0 |
| 1725550800 | 19719.89 | -332.98 | -1.66 | 19992.11 | 20019.12 | 19719.89 | 0 |
| 1725464400 | 20052.87 | -154.56 | -0.76 | 19957 | 20100.46 | 19933.49 | 0 |
| 1725378000 | 20207.43 | -217.46 | -1.06 | 20434.07 | 20570.4 | 20180.68 | 0 |
| 1725291600 | 20424.89 | -293.64 | -1.42 | 20702.25 | 20702.25 | 20343.82 | 0 |
| 1725032400 | 20718.53 | 203.83 | 0.99 | 20521.06 | 20750.92 | 20483.16 | 0 |
| 1724946000 | 20514.7 | 260.09 | 1.28 | 20304.92 | 20524.33 | 20301.32 | 0 |
| 1724859600 | 20254.61 | -49.19 | -0.24 | 20329.92 | 20370.99 | 20254.05 | 0 |
| 1724773200 | 20303.8 | 88.98 | 0.44 | 20231.36 | 20370.95 | 20231.36 | 0 |
| 1724686800 | 20214.82 | 93.91 | 0.47 | 20129.8 | 20232.75 | 20103.82 | 0 |
| 1724427600 | 20120.91 | 182.22 | 0.91 | 19974.59 | 20122.58 | 19950.77 | 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
