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 | -642.1 | -1.78634918745 | 35944.82 | 36610.75 | 34913.66 | 0 | 0 | IX |
| 4 | -1605.7 | -4.35049779969 | 36908.42 | 37382.43 | 34913.66 | 0 | 0 | IX |
| 12 | -790.81 | -2.19100209927 | 36093.53 | 37451.38 | 34913.66 | 0 | 0 | IX |
| 26 | -1619.36 | -4.38588508556 | 36922.08 | 37451.38 | 32718.83 | 0 | 0 | IX |
| 52 | 3835.87 | 12.1901938071 | 31466.85 | 37697.4 | 31031 | 0 | 0 | IX |
| 156 | 5445.56 | 18.2387072314 | 29857.16 | 37697.4 | 21934.77 | 0 | 0 | IX |
| 260 | 10044.07 | 39.7648726278 | 25258.65 | 37697.4 | 15498.19 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732120800 | 35375.34 | -86.57 | -0.24 | 35676.46 | 35688.16 | 35275.98 | 0 |
| 1732034400 | 35461.91 | -442.36 | -1.23 | 35938.62 | 35980.33 | 34913.66 | 0 |
| 1731948000 | 35904.27 | -421.61 | -1.16 | 36032.24 | 36032.24 | 35630.86 | 0 |
| 1731688800 | 36325.88 | -181.66 | -0.50 | 36409.46 | 36610.75 | 36285.19 | 0 |
| 1731602400 | 36507.54 | 670.77 | 1.87 | 35944.82 | 36512.97 | 35873.33 | 0 |
| 1731516000 | 35836.77 | 98.35 | 0.28 | 35705.42 | 35996.53 | 35590.21 | 0 |
| 1731429600 | 35738.42 | -774.13 | -2.12 | 36240.19 | 36316.27 | 35738.42 | 0 |
| 1731343200 | 36512.55 | 542.18 | 1.51 | 36250.47 | 36551.81 | 36205.55 | 0 |
| 1731084000 | 35970.37 | -165.4 | -0.46 | 36146.73 | 36146.73 | 35744.82 | 0 |
| 1730997600 | 36135.77 | 112.53 | 0.31 | 36191.92 | 36497.03 | 36073.84 | 0 |
| 1730911200 | 36023.24 | -535.25 | -1.46 | 36720.71 | 37088.62 | 35911.25 | 0 |
| 1730824800 | 36558.49 | -54.16 | -0.15 | 36621.08 | 36786.73 | 36437.17 | 0 |
| 1730738400 | 36612.65 | -157.11 | -0.43 | 36761.03 | 36916.74 | 36612.65 | 0 |
| 1730479200 | 36769.76 | 389.86 | 1.07 | 36414.91 | 36861.61 | 36391.47 | 0 |
| 1730392800 | 36379.9 | -239.99 | -0.66 | 36307.29 | 36569.39 | 36170.77 | 0 |
| 1730306400 | 36619.89 | -428.61 | -1.16 | 36890.5 | 36899.72 | 36473.98 | 0 |
| 1730220000 | 37048.5 | -102.21 | -0.28 | 37266.63 | 37382.43 | 37030.14 | 0 |
| 1730133600 | 37150.71 | 250.23 | 0.68 | 37085.6 | 37165.35 | 36835.49 | 0 |
| 1729870800 | 36900.48 | 66.95 | 0.18 | 36863.77 | 37023.15 | 36769.62 | 0 |
| 1729784400 | 36833.53 | 11.27 | 0.03 | 36908.42 | 37160.03 | 36833.53 | 0 |
| 1729698000 | 36822.26 | -47.33 | -0.13 | 36815.98 | 36964.65 | 36755.88 | 0 |
| 1729611600 | 36869.59 | -227.46 | -0.61 | 37081.41 | 37081.41 | 36646.8 | 0 |
| 1729525200 | 37097.05 | -273.04 | -0.73 | 37352.21 | 37451.38 | 37097.05 | 0 |
| 1729266000 | 37370.09 | 178.86 | 0.48 | 37188.32 | 37370.09 | 37168.01 | 0 |
| 1729179600 | 37191.23 | 380.59 | 1.03 | 36927.56 | 37303.82 | 36927.56 | 0 |
| 1729093200 | 36810.64 | 72.19 | 0.20 | 36580.68 | 36878.7 | 36564.98 | 0 |
| 1729006800 | 36738.45 | -93.7 | -0.25 | 36889.6 | 37038.03 | 36700.82 | 0 |
| 1728920400 | 36832.15 | 377 | 1.03 | 36564.97 | 36840.74 | 36479.57 | 0 |
| 1728661200 | 36455.15 | 245.38 | 0.68 | 36213.66 | 36457.89 | 36121.2 | 0 |
| 1728574800 | 36209.77 | 128.37 | 0.36 | 36082.18 | 36236.82 | 36035.22 | 0 |
| 1728488400 | 36081.4 | 209.36 | 0.58 | 35885.36 | 36081.48 | 35742.61 | 0 |
| 1728402000 | 35872.04 | -82.21 | -0.23 | 35783.53 | 36019.14 | 35631.98 | 0 |
| 1728315600 | 35954.25 | 214.96 | 0.60 | 35864.19 | 35983.39 | 35572.37 | 0 |
| 1728056400 | 35739.29 | 452.95 | 1.28 | 35314.07 | 35810.81 | 35314.07 | 0 |
| 1727970000 | 35286.34 | -535.85 | -1.50 | 35727.3 | 35785.59 | 35253.91 | 0 |
| 1727883600 | 35822.19 | -100.71 | -0.28 | 35882.46 | 36123.71 | 35643.2 | 0 |
| 1727797200 | 35922.9 | -370.11 | -1.02 | 36402.08 | 36417.67 | 35850.16 | 0 |
| 1727710800 | 36293.01 | -611.64 | -1.66 | 36773.64 | 36795.48 | 36250.1 | 0 |
| 1727451600 | 36904.65 | 324.05 | 0.89 | 36570.54 | 36916.18 | 36531.84 | 0 |
| 1727365200 | 36580.6 | 608.06 | 1.69 | 36229.23 | 36614.76 | 36229.23 | 0 |
| 1727278800 | 35972.54 | -37.07 | -0.10 | 35889.51 | 36118.32 | 35835.83 | 0 |
| 1727192400 | 36009.61 | 202.95 | 0.57 | 36012.84 | 36084.66 | 35890.65 | 0 |
| 1727106000 | 35806.66 | -76.64 | -0.21 | 35881.11 | 35916.41 | 35614.11 | 0 |
| 1726846800 | 35883.3 | -323.04 | -0.89 | 36057.97 | 36138.16 | 35855.76 | 0 |
| 1726760400 | 36206.34 | 429.39 | 1.20 | 36115.25 | 36206.34 | 35910.34 | 0 |
| 1726674000 | 35776.95 | -122.98 | -0.34 | 35916.9 | 35973.65 | 35735.17 | 0 |
| 1726587600 | 35899.93 | 214.82 | 0.60 | 35804.51 | 36056.69 | 35787.59 | 0 |
| 1726501200 | 35685.11 | -7.72 | -0.02 | 35544.86 | 35850.33 | 35536.01 | 0 |
| 1726242000 | 35692.83 | 141.12 | 0.40 | 35600.21 | 35806.43 | 35555.86 | 0 |
| 1726155600 | 35551.71 | 292.85 | 0.83 | 35633.15 | 35708.55 | 35268.61 | 0 |
| 1726069200 | 35258.86 | -53.66 | -0.15 | 35304.61 | 35525.01 | 35064.19 | 0 |
| 1725982800 | 35312.52 | -380.75 | -1.07 | 35649.98 | 35845.07 | 35258.82 | 0 |
| 1725896400 | 35693.27 | 311.53 | 0.88 | 35527.92 | 35806.04 | 35523.32 | 0 |
| 1725637200 | 35381.74 | -421.56 | -1.18 | 35729.79 | 35963.59 | 35337.03 | 0 |
| 1725550800 | 35803.3 | -20.03 | -0.06 | 35722.24 | 35977.33 | 35695.49 | 0 |
| 1725464400 | 35823.33 | -183.71 | -0.51 | 35517.62 | 35939.88 | 35511.38 | 0 |
| 1725378000 | 36007.04 | -496 | -1.36 | 36545.51 | 36608.17 | 35947.6 | 0 |
| 1725291600 | 36503.04 | -84.9 | -0.23 | 36613.79 | 36638.76 | 36364.39 | 0 |
| 1725032400 | 36587.94 | 202.73 | 0.56 | 36455 | 36649.73 | 36445.49 | 0 |
| 1724946000 | 36385.21 | 318.76 | 0.88 | 36093.53 | 36385.21 | 36092.11 | 0 |
| 1724859600 | 36066.45 | 109.37 | 0.30 | 36011.65 | 36150.71 | 35995.41 | 0 |
| 1724773200 | 35957.08 | 172.21 | 0.48 | 35834.51 | 36017.33 | 35809.97 | 0 |
| 1724686800 | 35784.87 | -50.91 | -0.14 | 35815.94 | 35884.48 | 35724.2 | 0 |
| 1724427600 | 35835.78 | 367.66 | 1.04 | 35587.23 | 35877.41 | 35578.86 | 0 |
| 1724341200 | 35468.12 | -3.61 | -0.01 | 35467.69 | 35598.28 | 35440.47 | 0 |
| 1724254800 | 35471.73 | 254.28 | 0.72 | 35255.01 | 35535.68 | 35255.01 | 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
